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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | +64 | +0.9% | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | +1 | ±0% | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | +98 | +1.5% | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | +136 | +2.1% | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | -136 | -2% | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | -90 | -1.3% | 260,800 |
| 2023/12/29 | 6,764 | 6,790 | 6,742 | 6,790 | +26 | +0.4% | 185,900 |
| 2023/12/28 | 6,681 | 6,765 | 6,666 | 6,764 | -29 | -0.4% | 298,000 |
| 2023/12/27 | 6,714 | 6,806 | 6,702 | 6,793 | +85 | +1.3% | 555,600 |
| 2023/12/26 | 6,691 | 6,739 | 6,677 | 6,708 | +8 | +0.1% | 353,700 |
| 2023/12/25 | 6,765 | 6,765 | 6,689 | 6,700 | +17 | +0.3% | 421,900 |
| 2023/12/22 | 6,590 | 6,685 | 6,566 | 6,683 | +131 | +2% | 475,700 |
| 2023/12/21 | 6,543 | 6,552 | 6,512 | 6,552 | +22 | +0.3% | 430,500 |
| 2023/12/20 | 6,522 | 6,584 | 6,520 | 6,530 | -72 | -1.1% | 469,600 |
| 2023/12/19 | 6,570 | 6,602 | 6,517 | 6,602 | +29 | +0.4% | 454,600 |
| 2023/12/18 | 6,561 | 6,619 | 6,551 | 6,573 | +11 | +0.2% | 314,000 |
| 2023/12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -68 | -1% | 799,600 |
| 2023/12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -8 | -0.1% | 338,800 |
| 2023/12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +33 | +0.5% | 380,200 |
| 2023/12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -46 | -0.7% | 455,200 |
| 2023/12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +87 | +1.3% | 322,700 |
| 2023/12/08 | 6,488 | 6,599 | 6,461 | 6,564 | +70 | +1.1% | 592,900 |
| 2023/12/07 | 6,694 | 6,728 | 6,493 | 6,494 | -200 | -3% | 830,900 |
| 2023/12/06 | 6,762 | 6,814 | 6,694 | 6,694 | -116 | -1.7% | 771,200 |
| 2023/12/05 | 6,860 | 6,909 | 6,807 | 6,810 | -4 | -0.1% | 639,900 |
| 2023/12/04 | 6,743 | 6,832 | 6,733 | 6,814 | +44 | +0.6% | 422,100 |
| 2023/12/01 | 6,800 | 6,883 | 6,770 | 6,770 | -50 | -0.7% | 372,300 |
| 2023/11/30 | 6,856 | 6,905 | 6,693 | 6,820 | -105 | -1.5% | 4,677,400 |
| 2023/11/29 | 6,927 | 7,050 | 6,898 | 6,925 | -2 | ±0% | 816,200 |
| 2023/11/28 | 6,852 | 6,927 | 6,777 | 6,927 | +52 | +0.8% | 602,800 |
| 2023/11/27 | 6,855 | 6,893 | 6,824 | 6,875 | +29 | +0.4% | 593,300 |
| 2023/11/24 | 6,849 | 6,849 | 6,727 | 6,846 | +48 | +0.7% | 679,100 |
| 2023/11/22 | 6,733 | 6,806 | 6,720 | 6,798 | +51 | +0.8% | 447,800 |
| 2023/11/21 | 6,751 | 6,768 | 6,691 | 6,747 | -40 | -0.6% | 492,700 |
| 2023/11/20 | 6,670 | 6,798 | 6,650 | 6,787 | +69 | +1% | 414,900 |
| 2023/11/17 | 6,693 | 6,718 | 6,626 | 6,718 | +85 | +1.3% | 458,800 |
| 2023/11/16 | 6,722 | 6,749 | 6,596 | 6,633 | -121 | -1.8% | 440,800 |
| 2023/11/15 | 6,720 | 6,755 | 6,593 | 6,754 | +52 | +0.8% | 842,000 |
| 2023/11/14 | 6,688 | 6,756 | 6,615 | 6,702 | +77 | +1.2% | 462,200 |
| 2023/11/13 | 6,660 | 6,725 | 6,566 | 6,625 | -216 | -3.2% | 863,000 |
| 2023/11/10 | 6,875 | 6,917 | 6,782 | 6,841 | -100 | -1.4% | 469,000 |
| 2023/11/09 | 6,915 | 6,982 | 6,841 | 6,941 | +80 | +1.2% | 702,300 |
| 2023/11/08 | 6,732 | 6,920 | 6,649 | 6,861 | +626 | +10% | 1,393,200 |
| 2023/11/07 | 6,311 | 6,340 | 6,203 | 6,235 | -56 | -0.9% | 361,500 |
| 2023/11/06 | 6,383 | 6,383 | 6,266 | 6,291 | +8 | +0.1% | 437,300 |
| 2023/11/02 | 6,248 | 6,292 | 6,207 | 6,283 | +57 | +0.9% | 370,700 |
| 2023/11/01 | 6,260 | 6,289 | 6,190 | 6,226 | +6 | +0.1% | 273,900 |
| 2023/10/31 | 6,106 | 6,223 | 6,091 | 6,220 | +128 | +2.1% | 333,400 |
| 2023/10/30 | 6,172 | 6,174 | 6,070 | 6,092 | -130 | -2.1% | 352,800 |
| 2023/10/27 | 6,175 | 6,230 | 6,133 | 6,222 | +49 | +0.8% | 250,800 |
301～
350
件表示中 / 3673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 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 |
| 三菱ガス | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77倍 | 0.62倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35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
