小林製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 6,380 | 6,490 | 6,330 | 6,390 | +190 | +3.1% | 194,700 |
| 2014/04/30 | 6,270 | 6,270 | 6,190 | 6,200 | -20 | -0.3% | 101,300 |
| 2014/04/28 | 6,190 | 6,220 | 6,170 | 6,220 | -60 | -1% | 85,800 |
| 2014/04/25 | 6,290 | 6,360 | 6,250 | 6,280 | ±0 | ±0% | 92,000 |
| 2014/04/24 | 6,220 | 6,280 | 6,180 | 6,280 | +70 | +1.1% | 112,100 |
| 2014/04/23 | 6,170 | 6,210 | 6,140 | 6,210 | +90 | +1.5% | 53,000 |
| 2014/04/22 | 6,190 | 6,210 | 6,120 | 6,120 | -60 | -1% | 54,600 |
| 2014/04/21 | 6,150 | 6,190 | 6,120 | 6,180 | +40 | +0.7% | 43,500 |
| 2014/04/18 | 6,120 | 6,160 | 6,090 | 6,140 | +50 | +0.8% | 57,900 |
| 2014/04/17 | 6,000 | 6,120 | 6,000 | 6,090 | +90 | +1.5% | 83,600 |
| 2014/04/16 | 5,950 | 6,000 | 5,930 | 6,000 | +100 | +1.7% | 48,700 |
| 2014/04/15 | 5,870 | 5,900 | 5,830 | 5,900 | +50 | +0.9% | 48,000 |
| 2014/04/14 | 5,780 | 5,910 | 5,780 | 5,850 | +60 | +1% | 60,900 |
| 2014/04/11 | 5,800 | 5,860 | 5,750 | 5,790 | -80 | -1.4% | 62,200 |
| 2014/04/10 | 5,990 | 5,990 | 5,870 | 5,870 | -20 | -0.3% | 75,900 |
| 2014/04/09 | 5,830 | 5,940 | 5,800 | 5,890 | ±0 | ±0% | 108,100 |
| 2014/04/08 | 5,960 | 6,010 | 5,890 | 5,890 | -70 | -1.2% | 80,800 |
| 2014/04/07 | 5,930 | 6,060 | 5,930 | 5,960 | -40 | -0.7% | 76,400 |
| 2014/04/04 | 5,960 | 6,040 | 5,930 | 6,000 | +40 | +0.7% | 74,600 |
| 2014/04/03 | 5,930 | 5,980 | 5,910 | 5,960 | +30 | +0.5% | 46,300 |
| 2014/04/02 | 5,990 | 6,020 | 5,890 | 5,930 | -50 | -0.8% | 120,700 |
| 2014/04/01 | 5,980 | 6,040 | 5,940 | 5,980 | +30 | +0.5% | 79,800 |
| 2014/03/31 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2% | 89,100 |
| 2014/03/28 | 5,830 | 5,940 | 5,830 | 5,940 | +70 | +1.2% | 57,600 |
| 2014/03/27 | 5,780 | 5,900 | 5,720 | 5,870 | +40 | +0.7% | 92,800 |
| 2014/03/26 | 5,770 | 5,860 | 5,770 | 5,830 | +40 | +0.7% | 152,000 |
| 2014/03/25 | 5,840 | 5,920 | 5,770 | 5,790 | +40 | +0.7% | 135,900 |
| 2014/03/24 | 5,620 | 5,790 | 5,600 | 5,750 | +270 | +4.9% | 134,300 |
| 2014/03/20 | 5,590 | 5,630 | 5,480 | 5,480 | -80 | -1.4% | 149,400 |
| 2014/03/19 | 5,550 | 5,610 | 5,530 | 5,560 | +30 | +0.5% | 53,600 |
| 2014/03/18 | 5,500 | 5,580 | 5,470 | 5,530 | +90 | +1.7% | 52,900 |
| 2014/03/17 | 5,500 | 5,520 | 5,370 | 5,440 | -100 | -1.8% | 153,200 |
| 2014/03/14 | 5,610 | 5,650 | 5,540 | 5,540 | -120 | -2.1% | 129,400 |
| 2014/03/13 | 5,640 | 5,680 | 5,620 | 5,660 | +10 | +0.2% | 36,800 |
| 2014/03/12 | 5,680 | 5,700 | 5,640 | 5,650 | -90 | -1.6% | 81,300 |
| 2014/03/11 | 5,760 | 5,810 | 5,700 | 5,740 | +10 | +0.2% | 57,300 |
| 2014/03/10 | 5,720 | 5,750 | 5,680 | 5,730 | ±0 | ±0% | 95,900 |
| 2014/03/07 | 5,730 | 5,740 | 5,650 | 5,730 | +20 | +0.4% | 92,700 |
| 2014/03/06 | 5,650 | 5,720 | 5,620 | 5,710 | +40 | +0.7% | 65,700 |
| 2014/03/05 | 5,720 | 5,750 | 5,670 | 5,670 | -50 | -0.9% | 33,800 |
| 2014/03/04 | 5,600 | 5,750 | 5,590 | 5,720 | +120 | +2.1% | 99,500 |
| 2014/03/03 | 5,740 | 5,740 | 5,510 | 5,600 | -160 | -2.8% | 134,100 |
| 2014/02/28 | 5,840 | 5,890 | 5,690 | 5,760 | -10 | -0.2% | 121,100 |
| 2014/02/27 | 5,770 | 5,870 | 5,750 | 5,770 | +30 | +0.5% | 111,600 |
| 2014/02/26 | 5,740 | 5,790 | 5,740 | 5,740 | -70 | -1.2% | 64,500 |
| 2014/02/25 | 5,830 | 5,840 | 5,750 | 5,810 | +80 | +1.4% | 71,600 |
| 2014/02/24 | 5,700 | 5,840 | 5,670 | 5,730 | +60 | +1.1% | 81,500 |
| 2014/02/21 | 5,640 | 5,720 | 5,620 | 5,670 | +130 | +2.3% | 88,100 |
| 2014/02/20 | 5,520 | 5,640 | 5,510 | 5,540 | +20 | +0.4% | 101,700 |
| 2014/02/19 | 5,510 | 5,530 | 5,470 | 5,520 | ±0 | ±0% | 16,900 |
2551～
2600
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「小林製薬」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小林製薬 | 576,400円 | -2.6% | -6.7% | 1.77% | 35.41倍 | 2.05倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| エア・ウォーター | 203,700円 | +7.4% | +13.9% | 3.14% | 9.31倍 | 0.95倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| ライオン | 158,500円 | +1.8% | +34.1% | 1.70% | 23.06倍 | 1.54倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 応化工 | 352,000円 | +19.2% | +25.3% | 1.65% | 21.54倍 | 2.19倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| デクセリアルス | 220,300円 | +1.7% | - | 2.36% | 16.44倍 | 4.45倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
