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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 2010/10/19 | 3,660 | 3,680 | 3,635 | 3,655 | ±0 | ±0% | 105,100 |
| 2010/10/18 | 3,605 | 3,675 | 3,595 | 3,655 | +60 | +1.7% | 69,800 |
| 2010/10/15 | 3,655 | 3,655 | 3,590 | 3,595 | -80 | -2.2% | 79,900 |
| 2010/10/14 | 3,630 | 3,690 | 3,600 | 3,675 | +80 | +2.2% | 104,900 |
| 2010/10/13 | 3,615 | 3,640 | 3,590 | 3,595 | -20 | -0.6% | 90,300 |
| 2010/10/12 | 3,675 | 3,675 | 3,605 | 3,615 | -40 | -1.1% | 98,300 |
| 2010/10/08 | 3,745 | 3,745 | 3,640 | 3,655 | -70 | -1.9% | 120,500 |
| 2010/10/07 | 3,700 | 3,730 | 3,675 | 3,725 | +30 | +0.8% | 88,200 |
| 2010/10/06 | 3,700 | 3,705 | 3,670 | 3,695 | +15 | +0.4% | 83,500 |
| 2010/10/05 | 3,655 | 3,705 | 3,645 | 3,680 | +20 | +0.5% | 122,300 |
| 2010/10/04 | 3,715 | 3,715 | 3,660 | 3,660 | -40 | -1.1% | 55,200 |
| 2010/10/01 | 3,710 | 3,720 | 3,660 | 3,700 | -5 | -0.1% | 83,300 |
| 2010/09/30 | 3,785 | 3,815 | 3,695 | 3,705 | -70 | -1.9% | 92,500 |
| 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 |
3601～
3650
件表示中 / 3766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 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 |
| 関西ペ | 258,500円 | +1.9% | +18.1% | 4.26% | 12.65倍 | 1.69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 |
| 住友ベ | 485,400円 | +1.7% | +8.3% | 2.16% | 18.10倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 729,000円 | +5.6% | +9.8% | 3.98% | 25.31倍 | 3.93倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 413,100円 | -1.4% | -5.1% | 1.94% | 12.87倍 | 1.43倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
