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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,680 | 3,725 | 3,645 | 3,715 | +50 | +1.4% | 64,100 |
| 2010/08/04 | 3,665 | 3,675 | 3,625 | 3,665 | -5 | -0.1% | 90,700 |
| 2010/08/03 | 3,680 | 3,680 | 3,650 | 3,670 | -5 | -0.1% | 59,900 |
| 2010/08/02 | 3,680 | 3,755 | 3,665 | 3,675 | +30 | +0.8% | 103,300 |
| 2010/07/30 | 3,665 | 3,695 | 3,635 | 3,645 | +15 | +0.4% | 141,300 |
| 2010/07/29 | 3,620 | 3,675 | 3,620 | 3,630 | -5 | -0.1% | 85,600 |
| 2010/07/28 | 3,600 | 3,645 | 3,595 | 3,635 | +45 | +1.3% | 99,100 |
| 2010/07/27 | 3,610 | 3,620 | 3,585 | 3,590 | -40 | -1.1% | 113,400 |
| 2010/07/26 | 3,650 | 3,665 | 3,620 | 3,630 | -10 | -0.3% | 90,200 |
| 2010/07/23 | 3,680 | 3,680 | 3,625 | 3,640 | -20 | -0.5% | 71,900 |
| 2010/07/22 | 3,635 | 3,675 | 3,625 | 3,660 | +35 | +1% | 76,000 |
| 2010/07/21 | 3,650 | 3,650 | 3,600 | 3,625 | -25 | -0.7% | 59,400 |
| 2010/07/20 | 3,550 | 3,650 | 3,540 | 3,650 | +105 | +3% | 223,100 |
| 2010/07/16 | 3,570 | 3,575 | 3,540 | 3,545 | -30 | -0.8% | 64,200 |
| 2010/07/15 | 3,595 | 3,600 | 3,575 | 3,575 | -20 | -0.6% | 92,400 |
| 2010/07/14 | 3,625 | 3,625 | 3,590 | 3,595 | -15 | -0.4% | 104,400 |
| 2010/07/13 | 3,620 | 3,635 | 3,610 | 3,610 | +5 | +0.1% | 55,000 |
| 2010/07/12 | 3,700 | 3,700 | 3,600 | 3,605 | -80 | -2.2% | 126,200 |
| 2010/07/09 | 3,700 | 3,705 | 3,675 | 3,685 | -35 | -0.9% | 103,300 |
| 2010/07/08 | 3,720 | 3,740 | 3,695 | 3,720 | +50 | +1.4% | 112,700 |
| 2010/07/07 | 3,735 | 3,735 | 3,660 | 3,670 | -85 | -2.3% | 144,000 |
| 2010/07/06 | 3,770 | 3,770 | 3,745 | 3,755 | -10 | -0.3% | 32,300 |
| 2010/07/05 | 3,765 | 3,765 | 3,735 | 3,765 | +15 | +0.4% | 33,200 |
| 2010/07/02 | 3,765 | 3,765 | 3,720 | 3,750 | +40 | +1.1% | 46,400 |
| 2010/07/01 | 3,765 | 3,765 | 3,705 | 3,710 | -60 | -1.6% | 43,400 |
| 2010/06/30 | 3,770 | 3,780 | 3,730 | 3,770 | +5 | +0.1% | 104,000 |
| 2010/06/29 | 3,795 | 3,795 | 3,755 | 3,765 | -25 | -0.7% | 39,600 |
| 2010/06/28 | 3,775 | 3,800 | 3,770 | 3,790 | +20 | +0.5% | 44,600 |
| 2010/06/25 | 3,750 | 3,785 | 3,750 | 3,770 | +40 | +1.1% | 63,300 |
| 2010/06/24 | 3,740 | 3,755 | 3,720 | 3,730 | -30 | -0.8% | 57,200 |
| 2010/06/23 | 3,780 | 3,825 | 3,745 | 3,760 | -10 | -0.3% | 137,700 |
| 2010/06/22 | 3,695 | 3,785 | 3,685 | 3,770 | +60 | +1.6% | 135,000 |
| 2010/06/21 | 3,700 | 3,740 | 3,680 | 3,710 | +45 | +1.2% | 102,900 |
| 2010/06/18 | 3,675 | 3,690 | 3,635 | 3,665 | +25 | +0.7% | 94,300 |
| 2010/06/17 | 3,685 | 3,685 | 3,640 | 3,640 | -30 | -0.8% | 84,600 |
| 2010/06/16 | 3,695 | 3,710 | 3,655 | 3,670 | ±0 | ±0% | 88,400 |
| 2010/06/15 | 3,650 | 3,675 | 3,630 | 3,670 | +25 | +0.7% | 125,800 |
| 2010/06/14 | 3,645 | 3,665 | 3,625 | 3,645 | +5 | +0.1% | 124,800 |
| 2010/06/11 | 3,600 | 3,675 | 3,585 | 3,640 | -30 | -0.8% | 188,900 |
| 2010/06/10 | 3,715 | 3,720 | 3,660 | 3,670 | -45 | -1.2% | 133,500 |
| 2010/06/09 | 3,685 | 3,735 | 3,675 | 3,715 | +10 | +0.3% | 100,300 |
| 2010/06/08 | 3,620 | 3,740 | 3,620 | 3,705 | +45 | +1.2% | 60,700 |
| 2010/06/07 | 3,670 | 3,670 | 3,635 | 3,660 | -60 | -1.6% | 60,600 |
| 2010/06/04 | 3,760 | 3,760 | 3,685 | 3,720 | -35 | -0.9% | 71,100 |
| 2010/06/03 | 3,750 | 3,775 | 3,715 | 3,755 | +5 | +0.1% | 38,200 |
| 2010/06/02 | 3,710 | 3,760 | 3,695 | 3,750 | +15 | +0.4% | 77,500 |
| 2010/06/01 | 3,695 | 3,750 | 3,685 | 3,735 | +20 | +0.5% | 33,300 |
| 2010/05/31 | 3,660 | 3,725 | 3,660 | 3,715 | +60 | +1.6% | 62,900 |
| 2010/05/28 | 3,625 | 3,680 | 3,585 | 3,655 | +35 | +1% | 89,700 |
| 2010/05/27 | 3,620 | 3,650 | 3,590 | 3,620 | -25 | -0.7% | 92,400 |
3501～
3550
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
