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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 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 |
| 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 |
3451～
3500
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
