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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 6,720 | 6,755 | 6,593 | 6,754 | +52 | +0.8% | 842,000 |
| 2023/11/14 | 6,688 | 6,756 | 6,615 | 6,702 | +77 | +1.2% | 462,200 |
| 2023/11/13 | 6,660 | 6,725 | 6,566 | 6,625 | -216 | -3.2% | 863,000 |
| 2023/11/10 | 6,875 | 6,917 | 6,782 | 6,841 | -100 | -1.4% | 469,000 |
| 2023/11/09 | 6,915 | 6,982 | 6,841 | 6,941 | +80 | +1.2% | 702,300 |
| 2023/11/08 | 6,732 | 6,920 | 6,649 | 6,861 | +626 | +10% | 1,393,200 |
| 2023/11/07 | 6,311 | 6,340 | 6,203 | 6,235 | -56 | -0.9% | 361,500 |
| 2023/11/06 | 6,383 | 6,383 | 6,266 | 6,291 | +8 | +0.1% | 437,300 |
| 2023/11/02 | 6,248 | 6,292 | 6,207 | 6,283 | +57 | +0.9% | 370,700 |
| 2023/11/01 | 6,260 | 6,289 | 6,190 | 6,226 | +6 | +0.1% | 273,900 |
| 2023/10/31 | 6,106 | 6,223 | 6,091 | 6,220 | +128 | +2.1% | 333,400 |
| 2023/10/30 | 6,172 | 6,174 | 6,070 | 6,092 | -130 | -2.1% | 352,800 |
| 2023/10/27 | 6,175 | 6,230 | 6,133 | 6,222 | +49 | +0.8% | 250,800 |
| 2023/10/26 | 6,191 | 6,252 | 6,156 | 6,173 | -49 | -0.8% | 264,100 |
| 2023/10/25 | 6,270 | 6,289 | 6,183 | 6,222 | +3 | ±0% | 257,300 |
| 2023/10/24 | 6,180 | 6,236 | 6,122 | 6,219 | +17 | +0.3% | 314,600 |
| 2023/10/23 | 6,170 | 6,244 | 6,170 | 6,202 | +37 | +0.6% | 260,100 |
| 2023/10/20 | 6,190 | 6,200 | 6,157 | 6,165 | -71 | -1.1% | 338,400 |
| 2023/10/19 | 6,145 | 6,283 | 6,128 | 6,236 | +72 | +1.2% | 557,600 |
| 2023/10/18 | 6,257 | 6,277 | 6,134 | 6,164 | -66 | -1.1% | 467,100 |
| 2023/10/17 | 6,274 | 6,297 | 6,190 | 6,230 | +46 | +0.7% | 424,700 |
| 2023/10/16 | 6,326 | 6,337 | 6,164 | 6,184 | -158 | -2.5% | 565,000 |
| 2023/10/13 | 6,440 | 6,440 | 6,335 | 6,342 | -124 | -1.9% | 454,400 |
| 2023/10/12 | 6,627 | 6,627 | 6,457 | 6,466 | -143 | -2.2% | 578,500 |
| 2023/10/11 | 6,712 | 6,738 | 6,609 | 6,609 | -118 | -1.8% | 358,300 |
| 2023/10/10 | 6,699 | 6,752 | 6,660 | 6,727 | -1 | ±0% | 464,700 |
| 2023/10/06 | 6,802 | 6,833 | 6,727 | 6,728 | -62 | -0.9% | 364,200 |
| 2023/10/05 | 6,784 | 6,888 | 6,732 | 6,790 | +3 | ±0% | 482,400 |
| 2023/10/04 | 6,634 | 6,816 | 6,603 | 6,787 | +114 | +1.7% | 522,700 |
| 2023/10/03 | 6,637 | 6,680 | 6,570 | 6,673 | +63 | +1% | 483,200 |
| 2023/10/02 | 6,721 | 6,731 | 6,610 | 6,610 | -65 | -1% | 381,000 |
| 2023/09/29 | 6,700 | 6,758 | 6,638 | 6,675 | -99 | -1.5% | 461,800 |
| 2023/09/28 | 6,764 | 6,818 | 6,686 | 6,774 | -49 | -0.7% | 425,700 |
| 2023/09/27 | 6,868 | 6,891 | 6,741 | 6,823 | -49 | -0.7% | 491,500 |
| 2023/09/26 | 6,920 | 7,037 | 6,862 | 6,872 | -29 | -0.4% | 639,900 |
| 2023/09/25 | 6,746 | 6,903 | 6,707 | 6,901 | +336 | +5.1% | 733,600 |
| 2023/09/22 | 6,621 | 6,638 | 6,556 | 6,565 | -86 | -1.3% | 436,800 |
| 2023/09/21 | 6,848 | 6,851 | 6,645 | 6,651 | -205 | -3% | 479,600 |
| 2023/09/20 | 6,946 | 6,973 | 6,852 | 6,856 | -90 | -1.3% | 507,400 |
| 2023/09/19 | 6,999 | 7,027 | 6,902 | 6,946 | -59 | -0.8% | 400,100 |
| 2023/09/15 | 7,025 | 7,039 | 6,966 | 7,005 | -57 | -0.8% | 536,400 |
| 2023/09/14 | 7,044 | 7,086 | 7,004 | 7,062 | +15 | +0.2% | 322,400 |
| 2023/09/13 | 7,100 | 7,114 | 7,047 | 7,047 | -77 | -1.1% | 253,200 |
| 2023/09/12 | 7,085 | 7,144 | 7,085 | 7,124 | +47 | +0.7% | 264,900 |
| 2023/09/11 | 7,087 | 7,107 | 6,984 | 7,077 | -14 | -0.2% | 341,600 |
| 2023/09/08 | 7,150 | 7,181 | 7,069 | 7,091 | -91 | -1.3% | 460,900 |
| 2023/09/07 | 7,180 | 7,221 | 7,167 | 7,182 | -18 | -0.3% | 352,600 |
| 2023/09/06 | 7,220 | 7,228 | 7,185 | 7,200 | -27 | -0.4% | 336,100 |
| 2023/09/05 | 7,200 | 7,238 | 7,189 | 7,227 | +12 | +0.2% | 302,600 |
| 2023/09/04 | 7,195 | 7,215 | 7,175 | 7,215 | -12 | -0.2% | 400,900 |
251～
300
件表示中 / 3586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 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| ライオン | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47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 |
| 応化工 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
