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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | -194 | -3.8% | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | +13 | +0.3% | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | -1,000 | -16.5% | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | -2 | ±0% | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | -88 | -1.4% | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | +1 | ±0% | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | +17 | +0.3% | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | +19 | +0.3% | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | +69 | +1.1% | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | -66 | -1.1% | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | +53 | +0.9% | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | +70 | +1.2% | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | -78 | -1.3% | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | +86 | +1.4% | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | +109 | +1.9% | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | -140 | -2.3% | 350,800 |
| 2024/03/04 | 5,965 | 6,055 | 5,965 | 6,006 | +24 | +0.4% | 345,500 |
| 2024/03/01 | 5,983 | 6,069 | 5,965 | 5,982 | +2 | ±0% | 306,600 |
| 2024/02/29 | 5,987 | 6,005 | 5,922 | 5,980 | -21 | -0.3% | 408,900 |
| 2024/02/28 | 5,961 | 6,026 | 5,869 | 6,001 | +34 | +0.6% | 551,600 |
| 2024/02/27 | 6,027 | 6,043 | 5,967 | 5,967 | -66 | -1.1% | 482,300 |
| 2024/02/26 | 6,164 | 6,224 | 6,019 | 6,033 | -119 | -1.9% | 451,500 |
| 2024/02/22 | 6,170 | 6,208 | 6,138 | 6,152 | -16 | -0.3% | 277,900 |
| 2024/02/21 | 6,155 | 6,185 | 6,102 | 6,168 | +67 | +1.1% | 269,800 |
| 2024/02/20 | 6,104 | 6,116 | 6,071 | 6,101 | +2 | ±0% | 292,200 |
| 2024/02/19 | 6,099 | 6,135 | 6,082 | 6,099 | +20 | +0.3% | 220,400 |
| 2024/02/16 | 6,005 | 6,140 | 5,986 | 6,079 | +59 | +1% | 450,900 |
| 2024/02/15 | 6,013 | 6,065 | 6,001 | 6,020 | +7 | +0.1% | 432,700 |
| 2024/02/14 | 6,100 | 6,123 | 5,998 | 6,013 | -73 | -1.2% | 490,700 |
| 2024/02/13 | 6,150 | 6,158 | 5,978 | 6,086 | -116 | -1.9% | 1,005,400 |
| 2024/02/09 | 6,201 | 6,301 | 6,196 | 6,202 | -12 | -0.2% | 384,000 |
| 2024/02/08 | 6,300 | 6,322 | 6,192 | 6,214 | -146 | -2.3% | 509,700 |
| 2024/02/07 | 6,500 | 6,507 | 6,316 | 6,360 | -187 | -2.9% | 494,700 |
| 2024/02/06 | 6,625 | 6,629 | 6,487 | 6,547 | -100 | -1.5% | 371,800 |
| 2024/02/05 | 6,650 | 6,710 | 6,620 | 6,647 | -11 | -0.2% | 246,900 |
| 2024/02/02 | 6,710 | 6,762 | 6,651 | 6,658 | -67 | -1% | 209,000 |
| 2024/02/01 | 6,707 | 6,777 | 6,672 | 6,725 | +55 | +0.8% | 275,200 |
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | +22 | +0.3% | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | -51 | -0.8% | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | -105 | -1.5% | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | +147 | +2.2% | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | +7 | +0.1% | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | +78 | +1.2% | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | -81 | -1.2% | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | +40 | +0.6% | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | +64 | +1% | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | -99 | -1.5% | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | -94 | -1.4% | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | -40 | -0.6% | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | -81 | -1.2% | 221,700 |
251～
300
件表示中 / 3673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 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 |
| 三菱ガス | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77倍 | 0.62倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
