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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,965 | 3,965 | 3,880 | 3,920 | -10 | -0.3% | 47,400 |
| 2011/08/11 | 3,870 | 3,930 | 3,855 | 3,930 | +25 | +0.6% | 58,700 |
| 2011/08/10 | 3,875 | 3,910 | 3,845 | 3,905 | +80 | +2.1% | 120,600 |
| 2011/08/09 | 3,775 | 3,830 | 3,765 | 3,825 | -15 | -0.4% | 183,600 |
| 2011/08/08 | 3,860 | 3,885 | 3,830 | 3,840 | -70 | -1.8% | 92,600 |
| 2011/08/05 | 3,900 | 3,940 | 3,900 | 3,910 | -55 | -1.4% | 53,500 |
| 2011/08/04 | 3,975 | 3,990 | 3,960 | 3,965 | -5 | -0.1% | 53,300 |
| 2011/08/03 | 3,975 | 4,005 | 3,960 | 3,970 | -30 | -0.8% | 61,800 |
| 2011/08/02 | 3,965 | 4,005 | 3,955 | 4,000 | ±0 | ±0% | 57,300 |
| 2011/08/01 | 3,980 | 4,040 | 3,980 | 4,000 | +35 | +0.9% | 86,100 |
| 2011/07/29 | 3,970 | 4,005 | 3,960 | 3,965 | +5 | +0.1% | 79,300 |
| 2011/07/28 | 3,930 | 3,975 | 3,930 | 3,960 | -10 | -0.3% | 146,800 |
| 2011/07/27 | 4,045 | 4,060 | 3,950 | 3,970 | -70 | -1.7% | 140,200 |
| 2011/07/26 | 4,050 | 4,085 | 4,040 | 4,040 | -20 | -0.5% | 100,900 |
| 2011/07/25 | 4,080 | 4,090 | 4,060 | 4,060 | -15 | -0.4% | 79,600 |
| 2011/07/22 | 4,115 | 4,120 | 4,075 | 4,075 | -25 | -0.6% | 80,100 |
| 2011/07/21 | 4,120 | 4,120 | 4,085 | 4,100 | -20 | -0.5% | 43,000 |
| 2011/07/20 | 4,130 | 4,145 | 4,110 | 4,120 | +5 | +0.1% | 49,800 |
| 2011/07/19 | 4,110 | 4,130 | 4,100 | 4,115 | +15 | +0.4% | 45,000 |
| 2011/07/15 | 4,060 | 4,115 | 4,060 | 4,100 | +20 | +0.5% | 39,200 |
| 2011/07/14 | 4,095 | 4,110 | 4,080 | 4,080 | -10 | -0.2% | 37,100 |
| 2011/07/13 | 4,045 | 4,115 | 4,045 | 4,090 | +25 | +0.6% | 64,200 |
| 2011/07/12 | 4,035 | 4,075 | 4,030 | 4,065 | -10 | -0.2% | 58,900 |
| 2011/07/11 | 4,050 | 4,090 | 4,050 | 4,075 | -15 | -0.4% | 83,400 |
| 2011/07/08 | 4,115 | 4,120 | 4,070 | 4,090 | ±0 | ±0% | 72,500 |
| 2011/07/07 | 4,070 | 4,095 | 4,055 | 4,090 | +20 | +0.5% | 60,400 |
| 2011/07/06 | 4,045 | 4,070 | 4,035 | 4,070 | +25 | +0.6% | 84,400 |
| 2011/07/05 | 4,070 | 4,070 | 4,010 | 4,045 | +5 | +0.1% | 69,300 |
| 2011/07/04 | 4,080 | 4,080 | 4,035 | 4,040 | -5 | -0.1% | 54,500 |
| 2011/07/01 | 4,045 | 4,090 | 4,030 | 4,045 | +5 | +0.1% | 92,700 |
| 2011/06/30 | 4,005 | 4,040 | 3,995 | 4,040 | +40 | +1% | 72,500 |
| 2011/06/29 | 3,985 | 4,000 | 3,965 | 4,000 | +45 | +1.1% | 34,300 |
| 2011/06/28 | 3,975 | 3,990 | 3,945 | 3,955 | +5 | +0.1% | 53,600 |
| 2011/06/27 | 3,970 | 3,990 | 3,945 | 3,950 | -25 | -0.6% | 29,600 |
| 2011/06/24 | 3,980 | 3,990 | 3,945 | 3,975 | +25 | +0.6% | 38,100 |
| 2011/06/23 | 3,960 | 3,985 | 3,950 | 3,950 | -20 | -0.5% | 29,800 |
| 2011/06/22 | 3,930 | 3,980 | 3,920 | 3,970 | +65 | +1.7% | 52,900 |
| 2011/06/21 | 3,900 | 3,915 | 3,875 | 3,905 | +15 | +0.4% | 38,900 |
| 2011/06/20 | 3,845 | 3,915 | 3,845 | 3,890 | +55 | +1.4% | 28,700 |
| 2011/06/17 | 3,905 | 3,905 | 3,825 | 3,835 | -50 | -1.3% | 54,900 |
| 2011/06/16 | 3,935 | 3,960 | 3,885 | 3,885 | -75 | -1.9% | 53,100 |
| 2011/06/15 | 3,965 | 3,970 | 3,940 | 3,960 | +5 | +0.1% | 52,600 |
| 2011/06/14 | 3,915 | 3,970 | 3,900 | 3,955 | +75 | +1.9% | 74,200 |
| 2011/06/13 | 3,880 | 3,900 | 3,855 | 3,880 | -5 | -0.1% | 60,600 |
| 2011/06/10 | 3,910 | 3,925 | 3,880 | 3,885 | -35 | -0.9% | 106,600 |
| 2011/06/09 | 3,890 | 3,920 | 3,885 | 3,920 | +30 | +0.8% | 26,100 |
| 2011/06/08 | 3,880 | 3,900 | 3,870 | 3,890 | +5 | +0.1% | 26,800 |
| 2011/06/07 | 3,895 | 3,895 | 3,870 | 3,885 | -5 | -0.1% | 44,000 |
| 2011/06/06 | 3,900 | 3,935 | 3,865 | 3,890 | -15 | -0.4% | 87,500 |
| 2011/06/03 | 3,905 | 3,915 | 3,895 | 3,905 | ±0 | ±0% | 120,600 |
3251～
3300
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
