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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 7,671 | 7,683 | 7,551 | 7,556 | -159 | -2.1% | 282,100 |
| 2023/08/15 | 7,820 | 7,824 | 7,709 | 7,715 | -171 | -2.2% | 295,300 |
| 2023/08/14 | 7,881 | 7,933 | 7,843 | 7,886 | +68 | +0.9% | 338,200 |
| 2023/08/10 | 7,840 | 7,870 | 7,742 | 7,818 | +12 | +0.2% | 410,000 |
| 2023/08/09 | 7,687 | 7,860 | 7,640 | 7,806 | +60 | +0.8% | 592,200 |
| 2023/08/08 | 7,655 | 7,746 | 7,650 | 7,746 | +99 | +1.3% | 246,700 |
| 2023/08/07 | 7,530 | 7,647 | 7,525 | 7,647 | +68 | +0.9% | 310,400 |
| 2023/08/04 | 7,580 | 7,609 | 7,535 | 7,579 | -65 | -0.9% | 243,700 |
| 2023/08/03 | 7,679 | 7,683 | 7,622 | 7,644 | -71 | -0.9% | 196,400 |
| 2023/08/02 | 7,722 | 7,769 | 7,691 | 7,715 | -40 | -0.5% | 178,600 |
| 2023/08/01 | 7,815 | 7,824 | 7,749 | 7,755 | -63 | -0.8% | 142,700 |
| 2023/07/31 | 7,872 | 7,877 | 7,787 | 7,818 | +39 | +0.5% | 206,600 |
| 2023/07/28 | 7,710 | 7,806 | 7,698 | 7,779 | +19 | +0.2% | 241,300 |
| 2023/07/27 | 7,734 | 7,762 | 7,701 | 7,760 | +29 | +0.4% | 217,900 |
| 2023/07/26 | 7,650 | 7,743 | 7,650 | 7,731 | +97 | +1.3% | 210,900 |
| 2023/07/25 | 7,680 | 7,719 | 7,634 | 7,634 | -38 | -0.5% | 205,200 |
| 2023/07/24 | 7,672 | 7,706 | 7,652 | 7,672 | +55 | +0.7% | 164,400 |
| 2023/07/21 | 7,580 | 7,624 | 7,561 | 7,617 | +39 | +0.5% | 187,700 |
| 2023/07/20 | 7,680 | 7,698 | 7,578 | 7,578 | -92 | -1.2% | 181,600 |
| 2023/07/19 | 7,667 | 7,679 | 7,617 | 7,670 | +35 | +0.5% | 143,400 |
| 2023/07/18 | 7,680 | 7,705 | 7,622 | 7,635 | -51 | -0.7% | 147,800 |
| 2023/07/14 | 7,661 | 7,700 | 7,657 | 7,686 | +10 | +0.1% | 186,500 |
| 2023/07/13 | 7,679 | 7,680 | 7,625 | 7,676 | +31 | +0.4% | 133,300 |
| 2023/07/12 | 7,649 | 7,688 | 7,628 | 7,645 | -16 | -0.2% | 149,700 |
| 2023/07/11 | 7,606 | 7,663 | 7,602 | 7,661 | +70 | +0.9% | 201,000 |
| 2023/07/10 | 7,604 | 7,624 | 7,564 | 7,591 | -18 | -0.2% | 263,700 |
| 2023/07/07 | 7,644 | 7,694 | 7,609 | 7,609 | -36 | -0.5% | 207,200 |
| 2023/07/06 | 7,720 | 7,729 | 7,644 | 7,645 | -113 | -1.5% | 270,100 |
| 2023/07/05 | 7,712 | 7,774 | 7,711 | 7,758 | +48 | +0.6% | 220,500 |
| 2023/07/04 | 7,790 | 7,795 | 7,710 | 7,710 | -87 | -1.1% | 320,300 |
| 2023/07/03 | 7,821 | 7,862 | 7,780 | 7,797 | -24 | -0.3% | 295,100 |
| 2023/06/30 | 7,859 | 7,870 | 7,757 | 7,821 | -43 | -0.5% | 459,300 |
| 2023/06/29 | 7,933 | 7,958 | 7,864 | 7,864 | -121 | -1.5% | 330,500 |
| 2023/06/28 | 7,919 | 8,007 | 7,918 | 7,985 | +66 | +0.8% | 525,600 |
| 2023/06/27 | 7,980 | 8,003 | 7,892 | 7,919 | -90 | -1.1% | 369,400 |
| 2023/06/26 | 8,040 | 8,040 | 7,960 | 8,009 | -39 | -0.5% | 278,500 |
| 2023/06/23 | 8,146 | 8,146 | 8,025 | 8,048 | -43 | -0.5% | 220,800 |
| 2023/06/22 | 8,183 | 8,213 | 8,083 | 8,091 | -64 | -0.8% | 272,300 |
| 2023/06/21 | 8,187 | 8,270 | 8,144 | 8,155 | -20 | -0.2% | 224,700 |
| 2023/06/20 | 8,118 | 8,177 | 8,101 | 8,175 | -2 | ±0% | 254,100 |
| 2023/06/19 | 8,197 | 8,252 | 8,145 | 8,177 | -23 | -0.3% | 220,700 |
| 2023/06/16 | 8,130 | 8,226 | 8,102 | 8,200 | +111 | +1.4% | 446,700 |
| 2023/06/15 | 8,100 | 8,129 | 8,088 | 8,089 | -6 | -0.1% | 181,500 |
| 2023/06/14 | 8,139 | 8,141 | 8,073 | 8,095 | +39 | +0.5% | 293,800 |
| 2023/06/13 | 8,077 | 8,104 | 8,039 | 8,056 | -63 | -0.8% | 237,900 |
| 2023/06/12 | 8,110 | 8,133 | 8,080 | 8,119 | +65 | +0.8% | 148,600 |
| 2023/06/09 | 8,075 | 8,100 | 8,013 | 8,054 | +69 | +0.9% | 248,400 |
| 2023/06/08 | 8,000 | 8,035 | 7,976 | 7,985 | -36 | -0.4% | 175,400 |
| 2023/06/07 | 8,071 | 8,145 | 8,001 | 8,021 | -50 | -0.6% | 264,000 |
| 2023/06/06 | 8,013 | 8,079 | 7,998 | 8,071 | +27 | +0.3% | 182,300 |
401～
450
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
