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 |
|---|---|---|---|---|---|---|---|
| 2012/10/24 | 4,330 | 4,345 | 4,320 | 4,330 | +15 | +0.3% | 87,600 |
| 2012/10/23 | 4,300 | 4,345 | 4,290 | 4,315 | +40 | +0.9% | 101,100 |
| 2012/10/22 | 4,265 | 4,285 | 4,250 | 4,275 | +10 | +0.2% | 59,900 |
| 2012/10/19 | 4,250 | 4,280 | 4,250 | 4,265 | +45 | +1.1% | 69,200 |
| 2012/10/18 | 4,200 | 4,225 | 4,190 | 4,220 | +15 | +0.4% | 73,000 |
| 2012/10/17 | 4,170 | 4,215 | 4,165 | 4,205 | +65 | +1.6% | 48,300 |
| 2012/10/16 | 4,155 | 4,165 | 4,135 | 4,140 | -10 | -0.2% | 64,100 |
| 2012/10/15 | 4,155 | 4,160 | 4,125 | 4,150 | -5 | -0.1% | 38,600 |
| 2012/10/12 | 4,135 | 4,185 | 4,135 | 4,155 | +35 | +0.8% | 49,800 |
| 2012/10/11 | 4,150 | 4,165 | 4,105 | 4,120 | -40 | -1% | 84,800 |
| 2012/10/10 | 4,240 | 4,240 | 4,140 | 4,160 | -95 | -2.2% | 107,800 |
| 2012/10/09 | 4,255 | 4,300 | 4,245 | 4,255 | +15 | +0.4% | 110,100 |
| 2012/10/05 | 4,240 | 4,275 | 4,215 | 4,240 | ±0 | ±0% | 72,500 |
| 2012/10/04 | 4,180 | 4,245 | 4,170 | 4,240 | +65 | +1.6% | 85,400 |
| 2012/10/03 | 4,205 | 4,220 | 4,175 | 4,175 | -45 | -1.1% | 57,800 |
| 2012/10/02 | 4,210 | 4,235 | 4,205 | 4,220 | +20 | +0.5% | 54,100 |
| 2012/10/01 | 4,180 | 4,210 | 4,180 | 4,200 | +35 | +0.8% | 60,100 |
| 2012/09/28 | 4,205 | 4,220 | 4,145 | 4,165 | -75 | -1.8% | 124,400 |
| 2012/09/27 | 4,220 | 4,255 | 4,205 | 4,240 | +25 | +0.6% | 91,000 |
| 2012/09/26 | 4,160 | 4,230 | 4,155 | 4,215 | ±0 | ±0% | 80,000 |
| 2012/09/25 | 4,125 | 4,215 | 4,125 | 4,215 | -20 | -0.5% | 173,800 |
| 2012/09/24 | 4,200 | 4,240 | 4,200 | 4,235 | +35 | +0.8% | 65,500 |
| 2012/09/21 | 4,130 | 4,205 | 4,130 | 4,200 | +95 | +2.3% | 76,100 |
| 2012/09/20 | 4,115 | 4,175 | 4,100 | 4,105 | -45 | -1.1% | 95,000 |
| 2012/09/19 | 4,175 | 4,185 | 4,145 | 4,150 | -20 | -0.5% | 73,500 |
| 2012/09/18 | 4,185 | 4,215 | 4,165 | 4,170 | -15 | -0.4% | 67,100 |
| 2012/09/14 | 4,220 | 4,225 | 4,180 | 4,185 | -15 | -0.4% | 63,700 |
| 2012/09/13 | 4,215 | 4,225 | 4,190 | 4,200 | -10 | -0.2% | 37,800 |
| 2012/09/12 | 4,195 | 4,240 | 4,195 | 4,210 | +5 | +0.1% | 53,200 |
| 2012/09/11 | 4,165 | 4,205 | 4,160 | 4,205 | +25 | +0.6% | 48,500 |
| 2012/09/10 | 4,200 | 4,210 | 4,160 | 4,180 | -5 | -0.1% | 37,300 |
| 2012/09/07 | 4,220 | 4,220 | 4,185 | 4,185 | -5 | -0.1% | 46,000 |
| 2012/09/06 | 4,200 | 4,220 | 4,175 | 4,190 | -35 | -0.8% | 36,800 |
| 2012/09/05 | 4,200 | 4,230 | 4,190 | 4,225 | +20 | +0.5% | 46,600 |
| 2012/09/04 | 4,240 | 4,245 | 4,200 | 4,205 | -15 | -0.4% | 51,000 |
| 2012/09/03 | 4,190 | 4,255 | 4,190 | 4,220 | +35 | +0.8% | 78,100 |
| 2012/08/31 | 4,180 | 4,215 | 4,170 | 4,185 | -15 | -0.4% | 45,600 |
| 2012/08/30 | 4,190 | 4,200 | 4,180 | 4,200 | +15 | +0.4% | 32,200 |
| 2012/08/29 | 4,210 | 4,215 | 4,170 | 4,185 | -25 | -0.6% | 39,200 |
| 2012/08/28 | 4,235 | 4,240 | 4,210 | 4,210 | +10 | +0.2% | 63,400 |
| 2012/08/27 | 4,230 | 4,270 | 4,195 | 4,200 | ±0 | ±0% | 30,200 |
| 2012/08/24 | 4,190 | 4,205 | 4,155 | 4,200 | +35 | +0.8% | 45,600 |
| 2012/08/23 | 4,135 | 4,175 | 4,130 | 4,165 | +30 | +0.7% | 51,100 |
| 2012/08/22 | 4,170 | 4,200 | 4,120 | 4,135 | -35 | -0.8% | 97,700 |
| 2012/08/21 | 4,210 | 4,230 | 4,170 | 4,170 | -40 | -1% | 66,300 |
| 2012/08/20 | 4,230 | 4,250 | 4,205 | 4,210 | -20 | -0.5% | 29,700 |
| 2012/08/17 | 4,205 | 4,235 | 4,180 | 4,230 | +25 | +0.6% | 59,200 |
| 2012/08/16 | 4,175 | 4,205 | 4,165 | 4,205 | +25 | +0.6% | 32,200 |
| 2012/08/15 | 4,230 | 4,230 | 4,160 | 4,180 | -60 | -1.4% | 62,300 |
| 2012/08/14 | 4,195 | 4,240 | 4,150 | 4,240 | +90 | +2.2% | 71,900 |
3051～
3100
件表示中 / 3683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 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.91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 | 215,100円 | -5.3% | +36.8% | 4.42% | 8.73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 |
| エア・ウォーター | 186,200円 | +7.4% | +13.9% | 3.44% | 8.53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 |
| 関西ペ | 219,200円 | +3.2% | +0.5% | 2.01% | 9.66倍 | 1.39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 |
| 応化工 | 287,300円 | +10.5% | +10.6% | 2.44% | 13.96倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
