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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 3,795 | 3,815 | 3,770 | 3,785 | +15 | +0.4% | 47,100 |
| 2010/12/30 | 3,755 | 3,790 | 3,755 | 3,770 | +15 | +0.4% | 39,300 |
| 2010/12/29 | 3,775 | 3,775 | 3,740 | 3,755 | -15 | -0.4% | 59,900 |
| 2010/12/28 | 3,775 | 3,775 | 3,765 | 3,770 | ±0 | ±0% | 10,900 |
| 2010/12/27 | 3,755 | 3,780 | 3,755 | 3,770 | -10 | -0.3% | 41,700 |
| 2010/12/24 | 3,795 | 3,815 | 3,765 | 3,780 | +25 | +0.7% | 48,100 |
| 2010/12/22 | 3,795 | 3,810 | 3,750 | 3,755 | -60 | -1.6% | 68,200 |
| 2010/12/21 | 3,815 | 3,835 | 3,810 | 3,815 | +20 | +0.5% | 36,400 |
| 2010/12/20 | 3,805 | 3,825 | 3,795 | 3,795 | -10 | -0.3% | 48,700 |
| 2010/12/17 | 3,820 | 3,835 | 3,805 | 3,805 | -10 | -0.3% | 47,200 |
| 2010/12/16 | 3,835 | 3,845 | 3,815 | 3,815 | -15 | -0.4% | 47,900 |
| 2010/12/15 | 3,840 | 3,845 | 3,805 | 3,830 | -5 | -0.1% | 52,500 |
| 2010/12/14 | 3,805 | 3,840 | 3,795 | 3,835 | +35 | +0.9% | 64,000 |
| 2010/12/13 | 3,755 | 3,810 | 3,750 | 3,800 | +5 | +0.1% | 66,700 |
| 2010/12/10 | 3,780 | 3,805 | 3,750 | 3,795 | +25 | +0.7% | 161,900 |
| 2010/12/09 | 3,765 | 3,780 | 3,740 | 3,770 | +25 | +0.7% | 52,600 |
| 2010/12/08 | 3,735 | 3,745 | 3,715 | 3,745 | +15 | +0.4% | 69,100 |
| 2010/12/07 | 3,740 | 3,740 | 3,705 | 3,730 | +5 | +0.1% | 74,800 |
| 2010/12/06 | 3,720 | 3,740 | 3,710 | 3,725 | ±0 | ±0% | 65,900 |
| 2010/12/03 | 3,745 | 3,745 | 3,715 | 3,725 | -10 | -0.3% | 42,300 |
| 2010/12/02 | 3,730 | 3,740 | 3,710 | 3,735 | +30 | +0.8% | 79,700 |
| 2010/12/01 | 3,690 | 3,705 | 3,670 | 3,705 | +45 | +1.2% | 61,800 |
| 2010/11/30 | 3,670 | 3,690 | 3,660 | 3,660 | -15 | -0.4% | 121,400 |
| 2010/11/29 | 3,670 | 3,695 | 3,665 | 3,675 | -15 | -0.4% | 85,300 |
| 2010/11/26 | 3,715 | 3,725 | 3,685 | 3,690 | -20 | -0.5% | 56,200 |
| 2010/11/25 | 3,700 | 3,720 | 3,695 | 3,710 | +15 | +0.4% | 49,600 |
| 2010/11/24 | 3,740 | 3,785 | 3,695 | 3,695 | -95 | -2.5% | 140,700 |
| 2010/11/22 | 3,775 | 3,800 | 3,775 | 3,790 | +10 | +0.3% | 34,300 |
| 2010/11/19 | 3,815 | 3,830 | 3,775 | 3,780 | -45 | -1.2% | 59,400 |
| 2010/11/18 | 3,795 | 3,835 | 3,780 | 3,825 | +50 | +1.3% | 81,800 |
| 2010/11/17 | 3,740 | 3,780 | 3,740 | 3,775 | +25 | +0.7% | 51,900 |
| 2010/11/16 | 3,805 | 3,805 | 3,750 | 3,750 | -35 | -0.9% | 49,500 |
| 2010/11/15 | 3,800 | 3,815 | 3,785 | 3,785 | -30 | -0.8% | 38,100 |
| 2010/11/12 | 3,810 | 3,830 | 3,800 | 3,815 | -20 | -0.5% | 47,200 |
| 2010/11/11 | 3,830 | 3,845 | 3,805 | 3,835 | +5 | +0.1% | 70,800 |
| 2010/11/10 | 3,800 | 3,830 | 3,780 | 3,830 | +45 | +1.2% | 123,300 |
| 2010/11/09 | 3,760 | 3,800 | 3,760 | 3,785 | +30 | +0.8% | 66,700 |
| 2010/11/08 | 3,790 | 3,800 | 3,750 | 3,755 | -10 | -0.3% | 93,600 |
| 2010/11/05 | 3,800 | 3,835 | 3,760 | 3,765 | -10 | -0.3% | 129,700 |
| 2010/11/04 | 3,770 | 3,790 | 3,760 | 3,775 | +10 | +0.3% | 97,800 |
| 2010/11/02 | 3,775 | 3,780 | 3,755 | 3,765 | -5 | -0.1% | 65,500 |
| 2010/11/01 | 3,775 | 3,795 | 3,745 | 3,770 | +20 | +0.5% | 110,600 |
| 2010/10/29 | 3,700 | 3,790 | 3,695 | 3,750 | +55 | +1.5% | 154,000 |
| 2010/10/28 | 3,735 | 3,800 | 3,695 | 3,695 | -55 | -1.5% | 225,300 |
| 2010/10/27 | 3,710 | 3,755 | 3,700 | 3,750 | +30 | +0.8% | 84,800 |
| 2010/10/26 | 3,640 | 3,745 | 3,640 | 3,720 | +15 | +0.4% | 129,700 |
| 2010/10/25 | 3,695 | 3,730 | 3,685 | 3,705 | +35 | +1% | 128,700 |
| 2010/10/22 | 3,655 | 3,700 | 3,655 | 3,670 | -10 | -0.3% | 57,000 |
| 2010/10/21 | 3,635 | 3,685 | 3,605 | 3,680 | +5 | +0.1% | 76,200 |
| 2010/10/20 | 3,630 | 3,675 | 3,595 | 3,675 | +20 | +0.5% | 90,300 |
3401～
3450
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
