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 |
|---|---|---|---|---|---|---|---|
| 2012/03/12 | 4,100 | 4,100 | 4,050 | 4,065 | -15 | -0.4% | 63,100 |
| 2012/03/09 | 4,105 | 4,115 | 4,070 | 4,080 | +15 | +0.4% | 140,500 |
| 2012/03/08 | 4,050 | 4,085 | 4,050 | 4,065 | +40 | +1% | 103,900 |
| 2012/03/07 | 3,970 | 4,025 | 3,970 | 4,025 | +50 | +1.3% | 95,400 |
| 2012/03/06 | 3,970 | 3,995 | 3,970 | 3,975 | +25 | +0.6% | 42,900 |
| 2012/03/05 | 3,955 | 3,985 | 3,950 | 3,950 | ±0 | ±0% | 56,700 |
| 2012/03/02 | 3,975 | 3,975 | 3,950 | 3,950 | -25 | -0.6% | 62,900 |
| 2012/03/01 | 3,940 | 3,975 | 3,940 | 3,975 | +45 | +1.1% | 52,800 |
| 2012/02/29 | 3,985 | 3,990 | 3,930 | 3,930 | -30 | -0.8% | 58,000 |
| 2012/02/28 | 3,935 | 3,970 | 3,925 | 3,960 | +35 | +0.9% | 78,000 |
| 2012/02/27 | 3,950 | 3,950 | 3,910 | 3,925 | -20 | -0.5% | 61,000 |
| 2012/02/24 | 4,000 | 4,000 | 3,945 | 3,945 | -35 | -0.9% | 55,700 |
| 2012/02/23 | 3,985 | 3,995 | 3,975 | 3,980 | ±0 | ±0% | 44,600 |
| 2012/02/22 | 3,945 | 3,990 | 3,945 | 3,980 | +40 | +1% | 59,500 |
| 2012/02/21 | 3,930 | 3,955 | 3,920 | 3,940 | +15 | +0.4% | 68,000 |
| 2012/02/20 | 3,940 | 3,945 | 3,925 | 3,925 | +10 | +0.3% | 57,600 |
| 2012/02/17 | 3,930 | 3,945 | 3,895 | 3,915 | ±0 | ±0% | 104,300 |
| 2012/02/16 | 3,930 | 3,930 | 3,905 | 3,915 | -15 | -0.4% | 62,500 |
| 2012/02/15 | 3,920 | 3,935 | 3,905 | 3,930 | +10 | +0.3% | 96,700 |
| 2012/02/14 | 3,900 | 3,930 | 3,885 | 3,920 | +25 | +0.6% | 65,900 |
| 2012/02/13 | 3,915 | 3,940 | 3,890 | 3,895 | -25 | -0.6% | 91,600 |
| 2012/02/10 | 3,940 | 3,950 | 3,910 | 3,920 | -10 | -0.3% | 58,600 |
| 2012/02/09 | 3,950 | 3,955 | 3,920 | 3,930 | -20 | -0.5% | 76,800 |
| 2012/02/08 | 3,925 | 3,960 | 3,925 | 3,950 | +5 | +0.1% | 50,600 |
| 2012/02/07 | 3,945 | 3,955 | 3,925 | 3,945 | +20 | +0.5% | 57,500 |
| 2012/02/06 | 3,945 | 3,965 | 3,925 | 3,925 | +5 | +0.1% | 84,000 |
| 2012/02/03 | 3,890 | 3,920 | 3,890 | 3,920 | +45 | +1.2% | 57,400 |
| 2012/02/02 | 3,900 | 3,920 | 3,860 | 3,875 | +5 | +0.1% | 89,100 |
| 2012/02/01 | 3,900 | 3,925 | 3,865 | 3,870 | -50 | -1.3% | 89,200 |
| 2012/01/31 | 3,940 | 3,940 | 3,905 | 3,920 | -25 | -0.6% | 75,600 |
| 2012/01/30 | 3,910 | 3,955 | 3,910 | 3,945 | +30 | +0.8% | 75,100 |
| 2012/01/27 | 3,910 | 3,935 | 3,895 | 3,915 | +5 | +0.1% | 72,300 |
| 2012/01/26 | 3,930 | 3,930 | 3,900 | 3,910 | -25 | -0.6% | 90,400 |
| 2012/01/25 | 3,960 | 3,980 | 3,925 | 3,935 | +5 | +0.1% | 68,500 |
| 2012/01/24 | 3,945 | 3,950 | 3,930 | 3,930 | -30 | -0.8% | 43,300 |
| 2012/01/23 | 3,995 | 3,995 | 3,940 | 3,960 | -40 | -1% | 39,400 |
| 2012/01/20 | 4,045 | 4,045 | 3,990 | 4,000 | +5 | +0.1% | 77,700 |
| 2012/01/19 | 3,995 | 4,035 | 3,985 | 3,995 | ±0 | ±0% | 58,800 |
| 2012/01/18 | 4,005 | 4,050 | 3,990 | 3,995 | -10 | -0.2% | 46,300 |
| 2012/01/17 | 4,000 | 4,010 | 3,985 | 4,005 | -10 | -0.2% | 34,700 |
| 2012/01/16 | 4,040 | 4,045 | 4,000 | 4,015 | -25 | -0.6% | 43,700 |
| 2012/01/13 | 4,035 | 4,070 | 4,020 | 4,040 | +30 | +0.7% | 49,400 |
| 2012/01/12 | 4,070 | 4,070 | 4,010 | 4,010 | -75 | -1.8% | 39,900 |
| 2012/01/11 | 4,085 | 4,105 | 4,080 | 4,085 | -5 | -0.1% | 23,000 |
| 2012/01/10 | 4,110 | 4,175 | 4,090 | 4,090 | ±0 | ±0% | 55,700 |
| 2012/01/06 | 4,105 | 4,125 | 4,070 | 4,090 | ±0 | ±0% | 62,800 |
| 2012/01/05 | 4,125 | 4,130 | 4,085 | 4,090 | -15 | -0.4% | 43,500 |
| 2012/01/04 | 4,100 | 4,145 | 4,095 | 4,105 | +55 | +1.4% | 51,200 |
| 2011/12/30 | 4,010 | 4,070 | 4,010 | 4,050 | +40 | +1% | 20,500 |
| 2011/12/29 | 4,010 | 4,025 | 3,975 | 4,010 | +5 | +0.1% | 30,300 |
3201～
3250
件表示中 / 3678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 | 540,500円 | +3.3% | -43.0% | 1.92% | 38.27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 |
| 日 油 | 196,100円 | +7.5% | -3.9% | 2.14% | 13.13倍 | 1.65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 |
| 三菱ガス | 210,700円 | -5.3% | +36.8% | 4.51% | 8.55倍 | 0.61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 | 180,300円 | +7.4% | +13.9% | 3.55% | 8.26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 | 209,600円 | +3.2% | +0.5% | 2.10% | 9.24倍 | 1.33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
