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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 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 |
| 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 |
3351～
3400
件表示中 / 3674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 | 505,300円 | +3.3% | -43.0% | 2.06% | 35.77倍 | 1.77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 | 176,500円 | +7.5% | -3.9% | 2.38% | 11.81倍 | 1.49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 |
| レゾナックＨＤ | 225,000円 | +2.2% | -55.1% | 2.89% | 15.65倍 | 0.61倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 168,000円 | +7.4% | +13.9% | 3.81% | 7.70倍 | 0.78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 | 200,200円 | +3.2% | +0.5% | 2.20% | 8.82倍 | 1.27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
