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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 3,860 | 3,950 | 3,850 | 3,905 | +45 | +1.2% | 90,400 |
| 2011/06/01 | 3,860 | 3,870 | 3,830 | 3,860 | +5 | +0.1% | 64,000 |
| 2011/05/31 | 3,815 | 3,875 | 3,810 | 3,855 | +40 | +1% | 65,500 |
| 2011/05/30 | 3,785 | 3,815 | 3,760 | 3,815 | +25 | +0.7% | 39,500 |
| 2011/05/27 | 3,810 | 3,825 | 3,780 | 3,790 | -10 | -0.3% | 37,000 |
| 2011/05/26 | 3,785 | 3,820 | 3,770 | 3,800 | +45 | +1.2% | 50,900 |
| 2011/05/25 | 3,815 | 3,815 | 3,740 | 3,755 | -35 | -0.9% | 73,800 |
| 2011/05/24 | 3,790 | 3,820 | 3,785 | 3,790 | +20 | +0.5% | 35,700 |
| 2011/05/23 | 3,775 | 3,790 | 3,745 | 3,770 | -5 | -0.1% | 60,300 |
| 2011/05/20 | 3,790 | 3,805 | 3,770 | 3,775 | -40 | -1% | 32,700 |
| 2011/05/19 | 3,780 | 3,835 | 3,780 | 3,815 | +35 | +0.9% | 95,500 |
| 2011/05/18 | 3,795 | 3,825 | 3,760 | 3,780 | +45 | +1.2% | 102,400 |
| 2011/05/17 | 3,750 | 3,750 | 3,720 | 3,735 | -10 | -0.3% | 76,600 |
| 2011/05/16 | 3,725 | 3,760 | 3,720 | 3,745 | ±0 | ±0% | 64,000 |
| 2011/05/13 | 3,750 | 3,780 | 3,715 | 3,745 | +25 | +0.7% | 155,000 |
| 2011/05/12 | 3,735 | 3,770 | 3,715 | 3,720 | -35 | -0.9% | 57,300 |
| 2011/05/11 | 3,780 | 3,790 | 3,740 | 3,755 | -20 | -0.5% | 84,600 |
| 2011/05/10 | 3,820 | 3,835 | 3,760 | 3,775 | -20 | -0.5% | 100,800 |
| 2011/05/09 | 3,800 | 3,820 | 3,765 | 3,795 | -45 | -1.2% | 107,500 |
| 2011/05/06 | 3,825 | 3,845 | 3,815 | 3,840 | +20 | +0.5% | 79,200 |
| 2011/05/02 | 3,835 | 3,845 | 3,810 | 3,820 | +20 | +0.5% | 79,000 |
| 2011/04/28 | 3,765 | 3,820 | 3,750 | 3,800 | +75 | +2% | 55,700 |
| 2011/04/27 | 3,775 | 3,775 | 3,715 | 3,725 | ±0 | ±0% | 86,600 |
| 2011/04/26 | 3,740 | 3,740 | 3,705 | 3,725 | -35 | -0.9% | 68,500 |
| 2011/04/25 | 3,785 | 3,785 | 3,740 | 3,760 | ±0 | ±0% | 56,600 |
| 2011/04/22 | 3,755 | 3,795 | 3,735 | 3,760 | -25 | -0.7% | 53,700 |
| 2011/04/21 | 3,800 | 3,815 | 3,755 | 3,785 | -10 | -0.3% | 38,100 |
| 2011/04/20 | 3,790 | 3,805 | 3,770 | 3,795 | +40 | +1.1% | 40,400 |
| 2011/04/19 | 3,720 | 3,780 | 3,720 | 3,755 | ±0 | ±0% | 29,400 |
| 2011/04/18 | 3,750 | 3,785 | 3,725 | 3,755 | -5 | -0.1% | 38,000 |
| 2011/04/15 | 3,750 | 3,775 | 3,735 | 3,760 | ±0 | ±0% | 50,500 |
| 2011/04/14 | 3,740 | 3,785 | 3,705 | 3,760 | +25 | +0.7% | 100,100 |
| 2011/04/13 | 3,755 | 3,800 | 3,725 | 3,735 | -15 | -0.4% | 115,700 |
| 2011/04/12 | 3,820 | 3,825 | 3,745 | 3,750 | -125 | -3.2% | 146,500 |
| 2011/04/11 | 3,885 | 3,890 | 3,860 | 3,875 | +20 | +0.5% | 64,600 |
| 2011/04/08 | 3,805 | 3,885 | 3,805 | 3,855 | +55 | +1.4% | 113,500 |
| 2011/04/07 | 3,840 | 3,860 | 3,800 | 3,800 | -60 | -1.6% | 103,400 |
| 2011/04/06 | 3,895 | 3,895 | 3,845 | 3,860 | -35 | -0.9% | 126,600 |
| 2011/04/05 | 3,890 | 3,895 | 3,860 | 3,895 | +35 | +0.9% | 71,800 |
| 2011/04/04 | 3,885 | 3,890 | 3,850 | 3,860 | -15 | -0.4% | 51,900 |
| 2011/04/01 | 3,860 | 3,880 | 3,845 | 3,875 | +20 | +0.5% | 117,600 |
| 2011/03/31 | 3,890 | 3,890 | 3,850 | 3,855 | -35 | -0.9% | 60,700 |
| 2011/03/30 | 3,870 | 3,890 | 3,840 | 3,890 | +30 | +0.8% | 71,000 |
| 2011/03/29 | 3,850 | 3,885 | 3,840 | 3,860 | -15 | -0.4% | 118,200 |
| 2011/03/28 | 3,830 | 3,875 | 3,830 | 3,875 | +75 | +2% | 142,200 |
| 2011/03/25 | 3,835 | 3,835 | 3,780 | 3,800 | +35 | +0.9% | 63,600 |
| 2011/03/24 | 3,770 | 3,795 | 3,760 | 3,765 | +15 | +0.4% | 61,700 |
| 2011/03/23 | 3,745 | 3,780 | 3,730 | 3,750 | +10 | +0.3% | 96,500 |
| 2011/03/22 | 3,785 | 3,800 | 3,690 | 3,740 | +115 | +3.2% | 61,400 |
| 2011/03/18 | 3,570 | 3,675 | 3,570 | 3,625 | +125 | +3.6% | 170,600 |
3301～
3350
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
