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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,450 | 3,535 | 3,420 | 3,500 | -80 | -2.2% | 173,900 |
| 2011/03/16 | 3,340 | 3,580 | 3,305 | 3,580 | +230 | +6.9% | 230,500 |
| 2011/03/15 | 3,650 | 3,695 | 3,215 | 3,350 | -355 | -9.6% | 181,400 |
| 2011/03/14 | 3,795 | 3,840 | 3,655 | 3,705 | -175 | -4.5% | 84,900 |
| 2011/03/11 | 3,955 | 3,955 | 3,880 | 3,880 | -5 | -0.1% | 163,400 |
| 2011/03/10 | 3,875 | 3,900 | 3,865 | 3,885 | -10 | -0.3% | 47,100 |
| 2011/03/09 | 3,890 | 3,910 | 3,880 | 3,895 | +20 | +0.5% | 50,400 |
| 2011/03/08 | 3,855 | 3,890 | 3,855 | 3,875 | +25 | +0.6% | 74,500 |
| 2011/03/07 | 3,915 | 3,915 | 3,840 | 3,850 | -45 | -1.2% | 68,600 |
| 2011/03/04 | 3,905 | 3,940 | 3,885 | 3,895 | -5 | -0.1% | 39,200 |
| 2011/03/03 | 3,900 | 3,910 | 3,890 | 3,900 | +10 | +0.3% | 39,900 |
| 2011/03/02 | 3,915 | 3,930 | 3,875 | 3,890 | -70 | -1.8% | 111,700 |
| 2011/03/01 | 3,965 | 3,990 | 3,935 | 3,960 | ±0 | ±0% | 52,600 |
| 2011/02/28 | 3,955 | 3,975 | 3,920 | 3,960 | +5 | +0.1% | 73,200 |
| 2011/02/25 | 3,845 | 3,960 | 3,840 | 3,955 | +145 | +3.8% | 191,600 |
| 2011/02/24 | 3,835 | 3,860 | 3,805 | 3,810 | -25 | -0.7% | 77,600 |
| 2011/02/23 | 3,855 | 3,890 | 3,830 | 3,835 | +20 | +0.5% | 94,400 |
| 2011/02/22 | 3,870 | 3,870 | 3,805 | 3,815 | -65 | -1.7% | 113,600 |
| 2011/02/21 | 3,880 | 3,910 | 3,865 | 3,880 | +5 | +0.1% | 86,300 |
| 2011/02/18 | 3,890 | 3,895 | 3,860 | 3,875 | -20 | -0.5% | 61,800 |
| 2011/02/17 | 3,855 | 3,895 | 3,835 | 3,895 | +40 | +1% | 53,000 |
| 2011/02/16 | 3,880 | 3,880 | 3,855 | 3,855 | -25 | -0.6% | 66,700 |
| 2011/02/15 | 3,895 | 3,895 | 3,875 | 3,880 | ±0 | ±0% | 36,000 |
| 2011/02/14 | 3,900 | 3,900 | 3,860 | 3,880 | +15 | +0.4% | 49,700 |
| 2011/02/10 | 3,865 | 3,885 | 3,850 | 3,865 | -5 | -0.1% | 76,900 |
| 2011/02/09 | 3,875 | 3,895 | 3,860 | 3,870 | +5 | +0.1% | 74,200 |
| 2011/02/08 | 3,900 | 3,910 | 3,860 | 3,865 | -20 | -0.5% | 48,500 |
| 2011/02/07 | 3,895 | 3,900 | 3,875 | 3,885 | ±0 | ±0% | 34,700 |
| 2011/02/04 | 3,920 | 3,950 | 3,855 | 3,885 | -55 | -1.4% | 115,000 |
| 2011/02/03 | 3,925 | 3,950 | 3,910 | 3,940 | -20 | -0.5% | 63,300 |
| 2011/02/02 | 4,000 | 4,030 | 3,960 | 3,960 | -20 | -0.5% | 109,700 |
| 2011/02/01 | 3,845 | 4,120 | 3,845 | 3,980 | +140 | +3.6% | 204,800 |
| 2011/01/31 | 3,825 | 3,860 | 3,810 | 3,840 | -5 | -0.1% | 47,100 |
| 2011/01/28 | 3,880 | 3,890 | 3,845 | 3,845 | -35 | -0.9% | 48,700 |
| 2011/01/27 | 3,870 | 3,890 | 3,870 | 3,880 | +15 | +0.4% | 40,900 |
| 2011/01/26 | 3,875 | 3,885 | 3,860 | 3,865 | -10 | -0.3% | 34,600 |
| 2011/01/25 | 3,900 | 3,900 | 3,855 | 3,875 | +15 | +0.4% | 56,500 |
| 2011/01/24 | 3,815 | 3,860 | 3,805 | 3,860 | +40 | +1% | 58,000 |
| 2011/01/21 | 3,825 | 3,880 | 3,810 | 3,820 | -30 | -0.8% | 86,800 |
| 2011/01/20 | 3,825 | 3,880 | 3,820 | 3,850 | +30 | +0.8% | 57,800 |
| 2011/01/19 | 3,820 | 3,825 | 3,810 | 3,820 | +25 | +0.7% | 36,900 |
| 2011/01/18 | 3,805 | 3,810 | 3,795 | 3,795 | -15 | -0.4% | 25,100 |
| 2011/01/17 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 18,000 |
| 2011/01/14 | 3,825 | 3,830 | 3,810 | 3,810 | -10 | -0.3% | 32,400 |
| 2011/01/13 | 3,800 | 3,820 | 3,790 | 3,820 | +25 | +0.7% | 67,100 |
| 2011/01/12 | 3,820 | 3,825 | 3,795 | 3,795 | -15 | -0.4% | 41,800 |
| 2011/01/11 | 3,795 | 3,830 | 3,790 | 3,810 | +10 | +0.3% | 80,400 |
| 2011/01/07 | 3,795 | 3,840 | 3,795 | 3,800 | +20 | +0.5% | 93,000 |
| 2011/01/06 | 3,785 | 3,800 | 3,775 | 3,780 | -10 | -0.3% | 39,400 |
| 2011/01/05 | 3,790 | 3,805 | 3,780 | 3,790 | +5 | +0.1% | 44,800 |
3351～
3400
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
