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 |
|---|---|---|---|---|---|---|---|
| 2013/02/08 | 4,285 | 4,310 | 4,260 | 4,290 | -15 | -0.3% | 69,000 |
| 2013/02/07 | 4,295 | 4,320 | 4,280 | 4,305 | +10 | +0.2% | 103,100 |
| 2013/02/06 | 4,300 | 4,320 | 4,280 | 4,295 | +10 | +0.2% | 89,300 |
| 2013/02/05 | 4,250 | 4,325 | 4,250 | 4,285 | +35 | +0.8% | 115,900 |
| 2013/02/04 | 4,305 | 4,335 | 4,250 | 4,250 | -140 | -3.2% | 182,400 |
| 2013/02/01 | 4,435 | 4,445 | 4,390 | 4,390 | -70 | -1.6% | 82,900 |
| 2013/01/31 | 4,370 | 4,460 | 4,305 | 4,460 | +95 | +2.2% | 175,400 |
| 2013/01/30 | 4,305 | 4,365 | 4,295 | 4,365 | +70 | +1.6% | 171,000 |
| 2013/01/29 | 4,290 | 4,335 | 4,280 | 4,295 | -25 | -0.6% | 52,400 |
| 2013/01/28 | 4,355 | 4,355 | 4,300 | 4,320 | -35 | -0.8% | 66,700 |
| 2013/01/25 | 4,340 | 4,365 | 4,330 | 4,355 | +35 | +0.8% | 59,800 |
| 2013/01/24 | 4,315 | 4,325 | 4,285 | 4,320 | -20 | -0.5% | 54,000 |
| 2013/01/23 | 4,325 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 48,800 |
| 2013/01/22 | 4,325 | 4,350 | 4,290 | 4,325 | ±0 | ±0% | 47,100 |
| 2013/01/21 | 4,335 | 4,355 | 4,325 | 4,325 | -30 | -0.7% | 56,000 |
| 2013/01/18 | 4,355 | 4,365 | 4,335 | 4,355 | ±0 | ±0% | 51,400 |
| 2013/01/17 | 4,345 | 4,355 | 4,320 | 4,355 | +30 | +0.7% | 84,200 |
| 2013/01/16 | 4,270 | 4,350 | 4,260 | 4,325 | +10 | +0.2% | 113,200 |
| 2013/01/15 | 4,290 | 4,320 | 4,285 | 4,315 | +50 | +1.2% | 76,300 |
| 2013/01/11 | 4,265 | 4,270 | 4,225 | 4,265 | +5 | +0.1% | 98,800 |
| 2013/01/10 | 4,210 | 4,270 | 4,200 | 4,260 | +60 | +1.4% | 79,800 |
| 2013/01/09 | 4,185 | 4,220 | 4,165 | 4,200 | +35 | +0.8% | 83,000 |
| 2013/01/08 | 4,195 | 4,220 | 4,160 | 4,165 | -35 | -0.8% | 94,700 |
| 2013/01/07 | 4,155 | 4,200 | 4,150 | 4,200 | +75 | +1.8% | 101,700 |
| 2013/01/04 | 4,105 | 4,125 | 4,065 | 4,125 | +25 | +0.6% | 122,500 |
| 2012/12/28 | 4,115 | 4,120 | 4,100 | 4,100 | +10 | +0.2% | 57,900 |
| 2012/12/27 | 4,145 | 4,155 | 4,075 | 4,090 | -60 | -1.4% | 151,300 |
| 2012/12/26 | 4,185 | 4,185 | 4,140 | 4,150 | -10 | -0.2% | 46,900 |
| 2012/12/25 | 4,205 | 4,210 | 4,155 | 4,160 | +15 | +0.4% | 67,700 |
| 2012/12/21 | 4,170 | 4,175 | 4,140 | 4,145 | ±0 | ±0% | 90,000 |
| 2012/12/20 | 4,115 | 4,180 | 4,100 | 4,145 | +40 | +1% | 86,200 |
| 2012/12/19 | 4,125 | 4,135 | 4,090 | 4,105 | -15 | -0.4% | 89,400 |
| 2012/12/18 | 4,105 | 4,150 | 4,100 | 4,120 | +30 | +0.7% | 76,900 |
| 2012/12/17 | 4,105 | 4,110 | 4,050 | 4,090 | -30 | -0.7% | 132,900 |
| 2012/12/14 | 4,105 | 4,150 | 4,105 | 4,120 | -10 | -0.2% | 100,500 |
| 2012/12/13 | 4,200 | 4,200 | 4,125 | 4,130 | -55 | -1.3% | 42,900 |
| 2012/12/12 | 4,190 | 4,195 | 4,155 | 4,185 | -10 | -0.2% | 69,500 |
| 2012/12/11 | 4,255 | 4,255 | 4,170 | 4,195 | -35 | -0.8% | 62,200 |
| 2012/12/10 | 4,190 | 4,250 | 4,175 | 4,230 | +95 | +2.3% | 124,900 |
| 2012/12/07 | 4,115 | 4,155 | 4,090 | 4,135 | +10 | +0.2% | 85,700 |
| 2012/12/06 | 4,140 | 4,155 | 4,115 | 4,125 | +10 | +0.2% | 84,600 |
| 2012/12/05 | 4,100 | 4,130 | 4,090 | 4,115 | +20 | +0.5% | 75,200 |
| 2012/12/04 | 4,045 | 4,100 | 4,045 | 4,095 | +55 | +1.4% | 59,600 |
| 2012/12/03 | 4,095 | 4,100 | 4,020 | 4,040 | -70 | -1.7% | 153,600 |
| 2012/11/30 | 4,125 | 4,135 | 4,110 | 4,110 | -35 | -0.8% | 61,400 |
| 2012/11/29 | 4,090 | 4,155 | 4,090 | 4,145 | +35 | +0.9% | 51,500 |
| 2012/11/28 | 4,100 | 4,140 | 4,100 | 4,110 | -15 | -0.4% | 59,600 |
| 2012/11/27 | 4,075 | 4,125 | 4,075 | 4,125 | +55 | +1.4% | 78,000 |
| 2012/11/26 | 4,155 | 4,155 | 4,070 | 4,070 | -15 | -0.4% | 140,500 |
| 2012/11/22 | 4,160 | 4,165 | 4,065 | 4,085 | -60 | -1.4% | 71,700 |
2851～
2900
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
