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 |
|---|---|---|---|---|---|---|---|
| 2011/11/21 | 3,905 | 3,980 | 3,905 | 3,960 | +40 | +1% | 55,600 |
| 2011/11/18 | 3,905 | 3,945 | 3,905 | 3,920 | -15 | -0.4% | 58,100 |
| 2011/11/17 | 3,920 | 3,950 | 3,885 | 3,935 | +15 | +0.4% | 64,500 |
| 2011/11/16 | 3,930 | 3,960 | 3,910 | 3,920 | -20 | -0.5% | 22,600 |
| 2011/11/15 | 3,960 | 3,975 | 3,930 | 3,940 | -20 | -0.5% | 19,000 |
| 2011/11/14 | 3,950 | 3,980 | 3,935 | 3,960 | +40 | +1% | 25,300 |
| 2011/11/11 | 3,925 | 3,975 | 3,910 | 3,920 | -10 | -0.3% | 31,100 |
| 2011/11/10 | 3,875 | 3,960 | 3,870 | 3,930 | -15 | -0.4% | 80,800 |
| 2011/11/09 | 3,945 | 3,955 | 3,930 | 3,945 | +20 | +0.5% | 52,300 |
| 2011/11/08 | 3,925 | 3,940 | 3,910 | 3,925 | +15 | +0.4% | 61,000 |
| 2011/11/07 | 3,950 | 3,950 | 3,900 | 3,910 | -40 | -1% | 70,700 |
| 2011/11/04 | 3,950 | 3,970 | 3,935 | 3,950 | -60 | -1.5% | 110,300 |
| 2011/11/02 | 3,920 | 4,015 | 3,900 | 4,010 | +105 | +2.7% | 213,000 |
| 2011/11/01 | 3,910 | 3,935 | 3,880 | 3,905 | +10 | +0.3% | 85,800 |
| 2011/10/31 | 3,935 | 3,965 | 3,890 | 3,895 | -25 | -0.6% | 89,300 |
| 2011/10/28 | 3,920 | 3,935 | 3,890 | 3,920 | +25 | +0.6% | 57,000 |
| 2011/10/27 | 3,890 | 3,920 | 3,860 | 3,895 | -40 | -1% | 100,200 |
| 2011/10/26 | 3,920 | 3,945 | 3,880 | 3,935 | ±0 | ±0% | 58,000 |
| 2011/10/25 | 3,980 | 3,995 | 3,925 | 3,935 | -40 | -1% | 58,500 |
| 2011/10/24 | 3,985 | 3,995 | 3,965 | 3,975 | +20 | +0.5% | 22,100 |
| 2011/10/21 | 3,980 | 4,005 | 3,950 | 3,955 | -35 | -0.9% | 31,600 |
| 2011/10/20 | 4,000 | 4,005 | 3,960 | 3,990 | -10 | -0.3% | 36,900 |
| 2011/10/19 | 4,025 | 4,025 | 3,985 | 4,000 | +5 | +0.1% | 34,600 |
| 2011/10/18 | 3,965 | 4,010 | 3,925 | 3,995 | +20 | +0.5% | 90,200 |
| 2011/10/17 | 3,975 | 3,980 | 3,945 | 3,975 | +20 | +0.5% | 31,000 |
| 2011/10/14 | 3,945 | 3,975 | 3,940 | 3,955 | +10 | +0.3% | 62,500 |
| 2011/10/13 | 3,990 | 3,990 | 3,930 | 3,945 | -20 | -0.5% | 57,700 |
| 2011/10/12 | 3,950 | 3,985 | 3,950 | 3,965 | +15 | +0.4% | 49,900 |
| 2011/10/11 | 4,015 | 4,020 | 3,930 | 3,950 | -90 | -2.2% | 157,900 |
| 2011/10/07 | 4,145 | 4,145 | 4,035 | 4,040 | -125 | -3% | 99,700 |
| 2011/10/06 | 4,155 | 4,190 | 4,140 | 4,165 | +20 | +0.5% | 64,200 |
| 2011/10/05 | 4,195 | 4,195 | 4,115 | 4,145 | -45 | -1.1% | 82,100 |
| 2011/10/04 | 4,200 | 4,225 | 4,170 | 4,190 | -40 | -0.9% | 61,400 |
| 2011/10/03 | 4,175 | 4,230 | 4,165 | 4,230 | +60 | +1.4% | 125,500 |
| 2011/09/30 | 4,160 | 4,180 | 4,135 | 4,170 | ±0 | ±0% | 61,300 |
| 2011/09/29 | 4,140 | 4,170 | 4,125 | 4,170 | +20 | +0.5% | 78,300 |
| 2011/09/28 | 4,115 | 4,150 | 4,110 | 4,150 | +35 | +0.9% | 100,500 |
| 2011/09/27 | 4,030 | 4,115 | 4,025 | 4,115 | +95 | +2.4% | 132,000 |
| 2011/09/26 | 3,950 | 4,080 | 3,945 | 4,020 | +10 | +0.2% | 114,700 |
| 2011/09/22 | 4,035 | 4,035 | 4,000 | 4,010 | ±0 | ±0% | 88,600 |
| 2011/09/21 | 3,995 | 4,020 | 3,985 | 4,010 | +25 | +0.6% | 52,900 |
| 2011/09/20 | 4,000 | 4,030 | 3,980 | 3,985 | -30 | -0.7% | 41,400 |
| 2011/09/16 | 4,035 | 4,035 | 3,995 | 4,015 | ±0 | ±0% | 49,000 |
| 2011/09/15 | 4,015 | 4,040 | 3,995 | 4,015 | +10 | +0.2% | 39,600 |
| 2011/09/14 | 4,020 | 4,065 | 3,990 | 4,005 | -10 | -0.2% | 38,300 |
| 2011/09/13 | 3,980 | 4,030 | 3,945 | 4,015 | +40 | +1% | 49,400 |
| 2011/09/12 | 3,975 | 4,000 | 3,950 | 3,975 | -40 | -1% | 50,300 |
| 2011/09/09 | 3,990 | 4,020 | 3,980 | 4,015 | +35 | +0.9% | 79,300 |
| 2011/09/08 | 3,945 | 3,980 | 3,945 | 3,980 | +35 | +0.9% | 43,200 |
| 2011/09/07 | 3,930 | 3,950 | 3,905 | 3,945 | +20 | +0.5% | 39,400 |
3151～
3200
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
