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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 4,115 | 4,150 | 4,110 | 4,150 | +35 | +0.9% | 100,500 |
| 2011/09/27 | 4,030 | 4,115 | 4,025 | 4,115 | +95 | +2.4% | 132,000 |
| 2011/09/26 | 3,950 | 4,080 | 3,945 | 4,020 | +10 | +0.2% | 114,700 |
| 2011/09/22 | 4,035 | 4,035 | 4,000 | 4,010 | ±0 | ±0% | 88,600 |
| 2011/09/21 | 3,995 | 4,020 | 3,985 | 4,010 | +25 | +0.6% | 52,900 |
| 2011/09/20 | 4,000 | 4,030 | 3,980 | 3,985 | -30 | -0.7% | 41,400 |
| 2011/09/16 | 4,035 | 4,035 | 3,995 | 4,015 | ±0 | ±0% | 49,000 |
| 2011/09/15 | 4,015 | 4,040 | 3,995 | 4,015 | +10 | +0.2% | 39,600 |
| 2011/09/14 | 4,020 | 4,065 | 3,990 | 4,005 | -10 | -0.2% | 38,300 |
| 2011/09/13 | 3,980 | 4,030 | 3,945 | 4,015 | +40 | +1% | 49,400 |
| 2011/09/12 | 3,975 | 4,000 | 3,950 | 3,975 | -40 | -1% | 50,300 |
| 2011/09/09 | 3,990 | 4,020 | 3,980 | 4,015 | +35 | +0.9% | 79,300 |
| 2011/09/08 | 3,945 | 3,980 | 3,945 | 3,980 | +35 | +0.9% | 43,200 |
| 2011/09/07 | 3,930 | 3,950 | 3,905 | 3,945 | +20 | +0.5% | 39,400 |
| 2011/09/06 | 3,930 | 3,945 | 3,915 | 3,925 | +5 | +0.1% | 43,700 |
| 2011/09/05 | 3,890 | 3,920 | 3,890 | 3,920 | +10 | +0.3% | 32,700 |
| 2011/09/02 | 3,860 | 3,925 | 3,840 | 3,910 | +30 | +0.8% | 51,700 |
| 2011/09/01 | 3,890 | 3,905 | 3,815 | 3,880 | -45 | -1.1% | 122,600 |
| 2011/08/31 | 3,905 | 3,925 | 3,865 | 3,925 | +25 | +0.6% | 68,600 |
| 2011/08/30 | 3,890 | 3,900 | 3,865 | 3,900 | +30 | +0.8% | 59,400 |
| 2011/08/29 | 3,855 | 3,885 | 3,810 | 3,870 | +5 | +0.1% | 66,300 |
| 2011/08/26 | 3,850 | 3,880 | 3,850 | 3,865 | +10 | +0.3% | 38,800 |
| 2011/08/25 | 3,915 | 3,930 | 3,855 | 3,855 | -75 | -1.9% | 69,300 |
| 2011/08/24 | 3,925 | 3,955 | 3,915 | 3,930 | +5 | +0.1% | 81,800 |
| 2011/08/23 | 3,890 | 3,925 | 3,885 | 3,925 | +40 | +1% | 66,900 |
| 2011/08/22 | 3,885 | 3,910 | 3,870 | 3,885 | -20 | -0.5% | 43,800 |
| 2011/08/19 | 3,845 | 3,930 | 3,845 | 3,905 | +5 | +0.1% | 56,600 |
| 2011/08/18 | 3,870 | 3,910 | 3,850 | 3,900 | +25 | +0.6% | 69,600 |
| 2011/08/17 | 3,865 | 3,890 | 3,825 | 3,875 | -25 | -0.6% | 79,800 |
| 2011/08/16 | 3,915 | 3,915 | 3,875 | 3,900 | -40 | -1% | 70,600 |
| 2011/08/15 | 3,970 | 3,970 | 3,890 | 3,940 | +20 | +0.5% | 55,600 |
| 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 |
3401～
3450
件表示中 / 3767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 | 545,000円 | +3.3% | -43.0% | 1.91% | 38.58倍 | 1.95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 |
| 住友ベ | 483,700円 | +1.7% | +8.3% | 2.17% | 18.04倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 733,000円 | +5.6% | +9.8% | 3.96% | 25.46倍 | 3.95倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 415,400円 | -1.4% | -5.1% | 1.93% | 12.94倍 | 1.44倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 168,700円 | -1.3% | -9.2% | 4.27% | 11.79倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
