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 |
|---|---|---|---|---|---|---|---|
| 2011/12/28 | 4,015 | 4,015 | 3,995 | 4,005 | -10 | -0.2% | 32,600 |
| 2011/12/27 | 4,005 | 4,030 | 3,995 | 4,015 | -10 | -0.2% | 38,200 |
| 2011/12/26 | 4,060 | 4,060 | 4,025 | 4,025 | -35 | -0.9% | 25,100 |
| 2011/12/22 | 4,050 | 4,060 | 4,025 | 4,060 | +60 | +1.5% | 70,200 |
| 2011/12/21 | 3,935 | 4,000 | 3,925 | 4,000 | +70 | +1.8% | 57,900 |
| 2011/12/20 | 3,900 | 3,930 | 3,890 | 3,930 | +30 | +0.8% | 34,600 |
| 2011/12/19 | 3,875 | 3,905 | 3,850 | 3,900 | +10 | +0.3% | 32,500 |
| 2011/12/16 | 3,890 | 3,930 | 3,885 | 3,890 | ±0 | ±0% | 42,700 |
| 2011/12/15 | 3,885 | 3,905 | 3,880 | 3,890 | ±0 | ±0% | 36,300 |
| 2011/12/14 | 3,880 | 3,895 | 3,860 | 3,890 | +20 | +0.5% | 40,600 |
| 2011/12/13 | 3,870 | 3,895 | 3,825 | 3,870 | -40 | -1% | 90,900 |
| 2011/12/12 | 3,935 | 3,935 | 3,895 | 3,910 | +30 | +0.8% | 56,200 |
| 2011/12/09 | 3,845 | 3,900 | 3,845 | 3,880 | -25 | -0.6% | 104,500 |
| 2011/12/08 | 3,905 | 3,915 | 3,880 | 3,905 | -5 | -0.1% | 47,900 |
| 2011/12/07 | 3,865 | 3,920 | 3,865 | 3,910 | +50 | +1.3% | 56,700 |
| 2011/12/06 | 3,895 | 3,905 | 3,860 | 3,860 | -10 | -0.3% | 39,200 |
| 2011/12/05 | 3,850 | 3,880 | 3,840 | 3,870 | +25 | +0.7% | 36,000 |
| 2011/12/02 | 3,860 | 3,865 | 3,820 | 3,845 | -5 | -0.1% | 62,600 |
| 2011/12/01 | 3,895 | 3,895 | 3,830 | 3,850 | -30 | -0.8% | 48,700 |
| 2011/11/30 | 3,855 | 3,895 | 3,850 | 3,880 | +25 | +0.6% | 51,900 |
| 2011/11/29 | 3,830 | 3,860 | 3,805 | 3,855 | +20 | +0.5% | 75,300 |
| 2011/11/28 | 3,905 | 3,915 | 3,830 | 3,835 | -65 | -1.7% | 68,500 |
| 2011/11/25 | 3,925 | 3,940 | 3,900 | 3,900 | -20 | -0.5% | 49,700 |
| 2011/11/24 | 3,930 | 4,010 | 3,905 | 3,920 | -15 | -0.4% | 98,300 |
| 2011/11/22 | 3,935 | 3,965 | 3,905 | 3,935 | -25 | -0.6% | 54,500 |
| 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 |
3251～
3300
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
