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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 3,730 | 3,775 | 3,725 | 3,775 | +65 | +1.8% | 107,100 |
| 2010/09/28 | 3,720 | 3,735 | 3,690 | 3,710 | -20 | -0.5% | 64,600 |
| 2010/09/27 | 3,660 | 3,730 | 3,660 | 3,730 | +65 | +1.8% | 97,000 |
| 2010/09/24 | 3,690 | 3,725 | 3,655 | 3,665 | -20 | -0.5% | 155,800 |
| 2010/09/22 | 3,680 | 3,715 | 3,680 | 3,685 | +5 | +0.1% | 57,600 |
| 2010/09/21 | 3,675 | 3,710 | 3,665 | 3,680 | -35 | -0.9% | 126,600 |
| 2010/09/17 | 3,705 | 3,740 | 3,690 | 3,715 | +15 | +0.4% | 74,800 |
| 2010/09/16 | 3,795 | 3,795 | 3,695 | 3,700 | -65 | -1.7% | 88,000 |
| 2010/09/15 | 3,740 | 3,815 | 3,725 | 3,765 | +25 | +0.7% | 186,600 |
| 2010/09/14 | 3,745 | 3,755 | 3,725 | 3,740 | -30 | -0.8% | 101,000 |
| 2010/09/13 | 3,800 | 3,805 | 3,770 | 3,770 | -40 | -1% | 73,300 |
| 2010/09/10 | 3,765 | 3,855 | 3,750 | 3,810 | +60 | +1.6% | 170,200 |
| 2010/09/09 | 3,745 | 3,765 | 3,715 | 3,750 | +20 | +0.5% | 75,800 |
| 2010/09/08 | 3,715 | 3,740 | 3,700 | 3,730 | +15 | +0.4% | 88,000 |
| 2010/09/07 | 3,720 | 3,735 | 3,700 | 3,715 | -30 | -0.8% | 64,100 |
| 2010/09/06 | 3,750 | 3,780 | 3,725 | 3,745 | -10 | -0.3% | 91,900 |
| 2010/09/03 | 3,790 | 3,870 | 3,750 | 3,755 | -20 | -0.5% | 98,800 |
| 2010/09/02 | 3,810 | 3,810 | 3,755 | 3,775 | ±0 | ±0% | 81,800 |
| 2010/09/01 | 3,820 | 3,845 | 3,750 | 3,775 | -85 | -2.2% | 212,600 |
| 2010/08/31 | 3,890 | 3,900 | 3,835 | 3,860 | -55 | -1.4% | 118,800 |
| 2010/08/30 | 3,915 | 3,975 | 3,910 | 3,915 | +45 | +1.2% | 114,000 |
| 2010/08/27 | 3,800 | 3,875 | 3,785 | 3,870 | +50 | +1.3% | 118,500 |
| 2010/08/26 | 3,810 | 3,820 | 3,790 | 3,820 | +30 | +0.8% | 73,500 |
| 2010/08/25 | 3,790 | 3,815 | 3,770 | 3,790 | +25 | +0.7% | 112,200 |
| 2010/08/24 | 3,730 | 3,780 | 3,730 | 3,765 | +5 | +0.1% | 41,000 |
| 2010/08/23 | 3,745 | 3,770 | 3,725 | 3,760 | +10 | +0.3% | 65,300 |
| 2010/08/20 | 3,745 | 3,765 | 3,720 | 3,750 | -35 | -0.9% | 50,700 |
| 2010/08/19 | 3,820 | 3,835 | 3,770 | 3,785 | -30 | -0.8% | 110,000 |
| 2010/08/18 | 3,805 | 3,825 | 3,765 | 3,815 | +35 | +0.9% | 79,700 |
| 2010/08/17 | 3,750 | 3,800 | 3,735 | 3,780 | -5 | -0.1% | 48,500 |
| 2010/08/16 | 3,780 | 3,795 | 3,755 | 3,785 | +5 | +0.1% | 53,000 |
| 2010/08/13 | 3,730 | 3,790 | 3,700 | 3,780 | +30 | +0.8% | 74,300 |
| 2010/08/12 | 3,750 | 3,770 | 3,725 | 3,750 | ±0 | ±0% | 67,100 |
| 2010/08/11 | 3,800 | 3,810 | 3,710 | 3,750 | -70 | -1.8% | 89,300 |
| 2010/08/10 | 3,835 | 3,850 | 3,790 | 3,820 | +5 | +0.1% | 132,700 |
| 2010/08/09 | 3,770 | 3,815 | 3,760 | 3,815 | +10 | +0.3% | 79,000 |
| 2010/08/06 | 3,720 | 3,815 | 3,715 | 3,805 | +90 | +2.4% | 153,600 |
| 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 |
3551～
3600
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
