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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 6,730 | 6,740 | 6,680 | 6,700 | -40 | -0.6% | 38,100 |
| 2014/09/03 | 6,760 | 6,790 | 6,720 | 6,740 | +30 | +0.4% | 56,600 |
| 2014/09/02 | 6,670 | 6,760 | 6,660 | 6,710 | +60 | +0.9% | 55,800 |
| 2014/09/01 | 6,650 | 6,690 | 6,620 | 6,650 | -20 | -0.3% | 47,700 |
| 2014/08/29 | 6,700 | 6,720 | 6,660 | 6,670 | -70 | -1% | 51,200 |
| 2014/08/28 | 6,790 | 6,800 | 6,710 | 6,740 | -50 | -0.7% | 68,700 |
| 2014/08/27 | 6,850 | 6,850 | 6,770 | 6,790 | -30 | -0.4% | 40,100 |
| 2014/08/26 | 6,840 | 6,870 | 6,820 | 6,820 | +10 | +0.1% | 53,100 |
| 2014/08/25 | 6,840 | 6,850 | 6,770 | 6,810 | +10 | +0.1% | 43,500 |
| 2014/08/22 | 6,800 | 6,820 | 6,780 | 6,800 | -10 | -0.1% | 34,900 |
| 2014/08/21 | 6,770 | 6,820 | 6,760 | 6,810 | +40 | +0.6% | 54,800 |
| 2014/08/20 | 6,790 | 6,790 | 6,760 | 6,770 | +20 | +0.3% | 25,600 |
| 2014/08/19 | 6,720 | 6,770 | 6,690 | 6,750 | +70 | +1% | 55,200 |
| 2014/08/18 | 6,690 | 6,700 | 6,660 | 6,680 | -30 | -0.4% | 30,600 |
| 2014/08/15 | 6,700 | 6,720 | 6,670 | 6,710 | +20 | +0.3% | 35,700 |
| 2014/08/14 | 6,660 | 6,710 | 6,640 | 6,690 | +50 | +0.8% | 43,700 |
| 2014/08/13 | 6,620 | 6,670 | 6,560 | 6,640 | +10 | +0.2% | 55,300 |
| 2014/08/12 | 6,620 | 6,670 | 6,580 | 6,630 | +10 | +0.2% | 41,500 |
| 2014/08/11 | 6,570 | 6,630 | 6,510 | 6,620 | +160 | +2.5% | 72,900 |
| 2014/08/08 | 6,500 | 6,510 | 6,400 | 6,460 | -60 | -0.9% | 98,000 |
| 2014/08/07 | 6,360 | 6,520 | 6,360 | 6,520 | +170 | +2.7% | 114,000 |
| 2014/08/06 | 6,370 | 6,400 | 6,330 | 6,350 | -40 | -0.6% | 58,500 |
| 2014/08/05 | 6,360 | 6,440 | 6,360 | 6,390 | +20 | +0.3% | 50,100 |
| 2014/08/04 | 6,390 | 6,400 | 6,340 | 6,370 | -30 | -0.5% | 105,600 |
| 2014/08/01 | 6,400 | 6,450 | 6,380 | 6,400 | -30 | -0.5% | 53,900 |
| 2014/07/31 | 6,500 | 6,520 | 6,430 | 6,430 | -50 | -0.8% | 63,600 |
| 2014/07/30 | 6,430 | 6,490 | 6,430 | 6,480 | ±0 | ±0% | 48,700 |
| 2014/07/29 | 6,480 | 6,480 | 6,430 | 6,480 | +20 | +0.3% | 60,700 |
| 2014/07/28 | 6,410 | 6,500 | 6,410 | 6,460 | -50 | -0.8% | 87,600 |
| 2014/07/25 | 6,500 | 6,540 | 6,470 | 6,510 | +20 | +0.3% | 83,700 |
| 2014/07/24 | 6,490 | 6,520 | 6,440 | 6,490 | ±0 | ±0% | 88,700 |
| 2014/07/23 | 6,500 | 6,500 | 6,440 | 6,490 | +10 | +0.2% | 56,900 |
| 2014/07/22 | 6,440 | 6,510 | 6,390 | 6,480 | +30 | +0.5% | 117,500 |
| 2014/07/18 | 6,340 | 6,540 | 6,300 | 6,450 | +110 | +1.7% | 180,100 |
| 2014/07/17 | 6,320 | 6,390 | 6,270 | 6,340 | ±0 | ±0% | 292,200 |
| 2014/07/16 | 6,400 | 6,460 | 6,330 | 6,340 | -30 | -0.5% | 185,900 |
| 2014/07/15 | 6,350 | 6,400 | 6,340 | 6,370 | +20 | +0.3% | 63,400 |
| 2014/07/14 | 6,350 | 6,370 | 6,290 | 6,350 | +40 | +0.6% | 89,800 |
| 2014/07/11 | 6,300 | 6,350 | 6,270 | 6,310 | -40 | -0.6% | 138,800 |
| 2014/07/10 | 6,420 | 6,420 | 6,350 | 6,350 | -60 | -0.9% | 103,500 |
| 2014/07/09 | 6,360 | 6,430 | 6,340 | 6,410 | +30 | +0.5% | 125,900 |
| 2014/07/08 | 6,430 | 6,450 | 6,350 | 6,380 | -30 | -0.5% | 70,700 |
| 2014/07/07 | 6,460 | 6,460 | 6,380 | 6,410 | -50 | -0.8% | 61,400 |
| 2014/07/04 | 6,450 | 6,500 | 6,410 | 6,460 | +40 | +0.6% | 80,200 |
| 2014/07/03 | 6,490 | 6,520 | 6,410 | 6,420 | -20 | -0.3% | 74,100 |
| 2014/07/02 | 6,520 | 6,520 | 6,440 | 6,440 | -50 | -0.8% | 85,500 |
| 2014/07/01 | 6,470 | 6,550 | 6,470 | 6,490 | +60 | +0.9% | 101,900 |
| 2014/06/30 | 6,400 | 6,460 | 6,380 | 6,430 | ±0 | ±0% | 87,500 |
| 2014/06/27 | 6,500 | 6,500 | 6,390 | 6,430 | -70 | -1.1% | 86,800 |
| 2014/06/26 | 6,570 | 6,600 | 6,490 | 6,500 | -80 | -1.2% | 52,700 |
2651～
2700
件表示中 / 3740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 | 523,800円 | +3.3% | -43.0% | 1.99% | 37.08倍 | 1.83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 | 217,700円 | +6.9% | +9.5% | 3.45% | 9.41倍 | 0.96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 | 147,000円 | +1.7% | +8.5% | 2.04% | 16.25倍 | 1.38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 |
| 住友ベ | 420,000円 | +1.7% | +8.3% | 2.50% | 15.66倍 | 1.27倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 646,000円 | +3.7% | +4.3% | 4.49% | 22.44倍 | 3.49倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
