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 |
|---|---|---|---|---|---|---|---|
| 2014/02/18 | 5,440 | 5,530 | 5,420 | 5,520 | +90 | +1.7% | 39,300 |
| 2014/02/17 | 5,390 | 5,450 | 5,340 | 5,430 | +40 | +0.7% | 44,000 |
| 2014/02/14 | 5,470 | 5,540 | 5,360 | 5,390 | -40 | -0.7% | 86,700 |
| 2014/02/13 | 5,470 | 5,470 | 5,400 | 5,430 | -30 | -0.5% | 59,200 |
| 2014/02/12 | 5,440 | 5,490 | 5,420 | 5,460 | +110 | +2.1% | 41,700 |
| 2014/02/10 | 5,400 | 5,400 | 5,300 | 5,350 | +60 | +1.1% | 55,800 |
| 2014/02/07 | 5,270 | 5,320 | 5,220 | 5,290 | +80 | +1.5% | 61,400 |
| 2014/02/06 | 5,340 | 5,350 | 5,200 | 5,210 | -140 | -2.6% | 87,500 |
| 2014/02/05 | 5,300 | 5,390 | 5,250 | 5,350 | +70 | +1.3% | 121,200 |
| 2014/02/04 | 5,400 | 5,440 | 5,260 | 5,280 | -210 | -3.8% | 138,800 |
| 2014/02/03 | 5,570 | 5,640 | 5,490 | 5,490 | -90 | -1.6% | 79,500 |
| 2014/01/31 | 5,570 | 5,610 | 5,510 | 5,580 | ±0 | ±0% | 94,500 |
| 2014/01/30 | 5,500 | 5,620 | 5,500 | 5,580 | -60 | -1.1% | 133,400 |
| 2014/01/29 | 5,550 | 5,650 | 5,550 | 5,640 | +110 | +2% | 53,700 |
| 2014/01/28 | 5,570 | 5,670 | 5,530 | 5,530 | -20 | -0.4% | 57,100 |
| 2014/01/27 | 5,600 | 5,670 | 5,550 | 5,550 | -150 | -2.6% | 85,500 |
| 2014/01/24 | 5,700 | 5,760 | 5,620 | 5,700 | ±0 | ±0% | 90,500 |
| 2014/01/23 | 5,810 | 5,840 | 5,700 | 5,700 | -70 | -1.2% | 46,300 |
| 2014/01/22 | 5,760 | 5,810 | 5,720 | 5,770 | +20 | +0.3% | 40,500 |
| 2014/01/21 | 5,790 | 5,850 | 5,740 | 5,750 | -20 | -0.3% | 50,700 |
| 2014/01/20 | 5,780 | 5,830 | 5,770 | 5,770 | ±0 | ±0% | 48,300 |
| 2014/01/17 | 5,740 | 5,840 | 5,740 | 5,770 | +30 | +0.5% | 48,200 |
| 2014/01/16 | 5,750 | 5,830 | 5,730 | 5,740 | -30 | -0.5% | 48,800 |
| 2014/01/15 | 5,760 | 5,780 | 5,700 | 5,770 | +70 | +1.2% | 74,500 |
| 2014/01/14 | 5,800 | 5,800 | 5,670 | 5,700 | -140 | -2.4% | 104,900 |
| 2014/01/10 | 5,800 | 5,840 | 5,740 | 5,840 | +10 | +0.2% | 61,000 |
| 2014/01/09 | 5,830 | 5,840 | 5,770 | 5,830 | -30 | -0.5% | 59,200 |
| 2014/01/08 | 5,870 | 5,890 | 5,790 | 5,860 | +30 | +0.5% | 47,300 |
| 2014/01/07 | 5,860 | 5,900 | 5,810 | 5,830 | -30 | -0.5% | 41,500 |
| 2014/01/06 | 5,950 | 6,000 | 5,860 | 5,860 | -10 | -0.2% | 66,400 |
| 2013/12/30 | 5,960 | 5,960 | 5,850 | 5,870 | -40 | -0.7% | 63,500 |
| 2013/12/27 | 5,750 | 5,910 | 5,750 | 5,910 | +160 | +2.8% | 69,300 |
| 2013/12/26 | 5,660 | 5,750 | 5,620 | 5,750 | +110 | +2% | 49,400 |
| 2013/12/25 | 5,680 | 5,680 | 5,590 | 5,640 | -20 | -0.4% | 56,700 |
| 2013/12/24 | 5,610 | 5,690 | 5,510 | 5,660 | +10 | +0.2% | 99,800 |
| 2013/12/20 | 5,640 | 5,650 | 5,600 | 5,650 | +40 | +0.7% | 82,400 |
| 2013/12/19 | 5,620 | 5,650 | 5,550 | 5,610 | ±0 | ±0% | 95,100 |
| 2013/12/18 | 5,500 | 5,620 | 5,500 | 5,610 | +100 | +1.8% | 96,900 |
| 2013/12/17 | 5,560 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 59,600 |
| 2013/12/16 | 5,570 | 5,590 | 5,510 | 5,550 | ±0 | ±0% | 64,400 |
| 2013/12/13 | 5,500 | 5,630 | 5,480 | 5,550 | +30 | +0.5% | 151,200 |
| 2013/12/12 | 5,550 | 5,550 | 5,500 | 5,520 | -40 | -0.7% | 22,700 |
| 2013/12/11 | 5,580 | 5,590 | 5,500 | 5,560 | -50 | -0.9% | 47,800 |
| 2013/12/10 | 5,630 | 5,650 | 5,570 | 5,610 | -20 | -0.4% | 69,200 |
| 2013/12/09 | 5,610 | 5,630 | 5,580 | 5,630 | +40 | +0.7% | 56,700 |
| 2013/12/06 | 5,580 | 5,640 | 5,550 | 5,590 | ±0 | ±0% | 86,700 |
| 2013/12/05 | 5,580 | 5,590 | 5,540 | 5,590 | +30 | +0.5% | 83,100 |
| 2013/12/04 | 5,590 | 5,620 | 5,540 | 5,560 | ±0 | ±0% | 49,400 |
| 2013/12/03 | 5,610 | 5,610 | 5,550 | 5,560 | -50 | -0.9% | 57,100 |
| 2013/12/02 | 5,630 | 5,650 | 5,600 | 5,610 | +20 | +0.4% | 29,100 |
2601～
2650
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
