アース製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,500 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 21,100 |
| 2024/11/21 | 5,540 | 5,540 | 5,470 | 5,480 | -20 | -0.4% | 16,900 |
| 2024/11/20 | 5,450 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 20,600 |
| 2024/11/19 | 5,490 | 5,550 | 5,460 | 5,470 | ±0 | ±0% | 29,900 |
| 2024/11/18 | 5,400 | 5,480 | 5,380 | 5,470 | +80 | +1.5% | 33,900 |
| 2024/11/15 | 5,450 | 5,460 | 5,390 | 5,390 | -100 | -1.8% | 33,300 |
| 2024/11/14 | 5,500 | 5,630 | 5,470 | 5,490 | +10 | +0.2% | 77,400 |
| 2024/11/13 | 5,500 | 5,510 | 5,430 | 5,480 | -40 | -0.7% | 59,900 |
| 2024/11/12 | 5,350 | 5,530 | 5,350 | 5,520 | +360 | +7% | 176,500 |
| 2024/11/11 | 5,110 | 5,170 | 5,090 | 5,160 | -10 | -0.2% | 42,400 |
| 2024/11/08 | 5,220 | 5,220 | 5,140 | 5,170 | +10 | +0.2% | 33,500 |
| 2024/11/07 | 5,180 | 5,210 | 5,110 | 5,160 | -30 | -0.6% | 51,200 |
| 2024/11/06 | 5,180 | 5,250 | 5,170 | 5,190 | +10 | +0.2% | 35,900 |
| 2024/11/05 | 5,200 | 5,200 | 5,110 | 5,180 | +10 | +0.2% | 27,300 |
| 2024/11/01 | 5,200 | 5,210 | 5,170 | 5,170 | -50 | -1% | 32,200 |
| 2024/10/31 | 5,240 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 21,800 |
| 2024/10/30 | 5,220 | 5,230 | 5,170 | 5,210 | -10 | -0.2% | 51,800 |
| 2024/10/29 | 5,200 | 5,240 | 5,200 | 5,220 | +30 | +0.6% | 21,300 |
| 2024/10/28 | 5,160 | 5,210 | 5,150 | 5,190 | +10 | +0.2% | 25,100 |
| 2024/10/25 | 5,240 | 5,240 | 5,160 | 5,180 | -50 | -1% | 28,200 |
| 2024/10/24 | 5,220 | 5,240 | 5,180 | 5,230 | +40 | +0.8% | 36,300 |
| 2024/10/23 | 5,220 | 5,240 | 5,180 | 5,190 | -30 | -0.6% | 27,200 |
| 2024/10/22 | 5,290 | 5,300 | 5,220 | 5,220 | -70 | -1.3% | 28,100 |
| 2024/10/21 | 5,370 | 5,370 | 5,290 | 5,290 | -80 | -1.5% | 23,900 |
| 2024/10/18 | 5,350 | 5,370 | 5,320 | 5,370 | +30 | +0.6% | 21,700 |
| 2024/10/17 | 5,350 | 5,370 | 5,320 | 5,340 | -10 | -0.2% | 23,200 |
| 2024/10/16 | 5,390 | 5,460 | 5,350 | 5,350 | -40 | -0.7% | 41,300 |
| 2024/10/15 | 5,400 | 5,400 | 5,350 | 5,390 | +30 | +0.6% | 42,600 |
| 2024/10/11 | 5,390 | 5,400 | 5,330 | 5,360 | -90 | -1.7% | 39,500 |
| 2024/10/10 | 5,370 | 5,450 | 5,350 | 5,450 | +140 | +2.6% | 88,000 |
| 2024/10/09 | 5,290 | 5,320 | 5,280 | 5,310 | +60 | +1.1% | 20,900 |
| 2024/10/08 | 5,300 | 5,320 | 5,240 | 5,250 | -100 | -1.9% | 38,400 |
| 2024/10/07 | 5,370 | 5,380 | 5,320 | 5,350 | +10 | +0.2% | 39,500 |
| 2024/10/04 | 5,290 | 5,360 | 5,290 | 5,340 | +50 | +0.9% | 34,300 |
| 2024/10/03 | 5,330 | 5,340 | 5,280 | 5,290 | +20 | +0.4% | 32,400 |
| 2024/10/02 | 5,320 | 5,330 | 5,250 | 5,270 | -80 | -1.5% | 46,600 |
| 2024/10/01 | 5,300 | 5,370 | 5,300 | 5,350 | +20 | +0.4% | 36,400 |
| 2024/09/30 | 5,280 | 5,350 | 5,250 | 5,330 | -30 | -0.6% | 52,800 |
| 2024/09/27 | 5,370 | 5,400 | 5,360 | 5,360 | -10 | -0.2% | 42,100 |
| 2024/09/26 | 5,280 | 5,370 | 5,280 | 5,370 | +110 | +2.1% | 74,300 |
| 2024/09/25 | 5,300 | 5,300 | 5,220 | 5,260 | -10 | -0.2% | 36,200 |
| 2024/09/24 | 5,250 | 5,290 | 5,220 | 5,270 | +20 | +0.4% | 32,300 |
| 2024/09/20 | 5,280 | 5,310 | 5,230 | 5,250 | -30 | -0.6% | 95,200 |
| 2024/09/19 | 5,300 | 5,320 | 5,250 | 5,280 | ±0 | ±0% | 33,900 |
| 2024/09/18 | 5,270 | 5,300 | 5,230 | 5,280 | +20 | +0.4% | 38,500 |
| 2024/09/17 | 5,150 | 5,260 | 5,150 | 5,260 | +150 | +2.9% | 57,300 |
| 2024/09/13 | 5,180 | 5,180 | 5,090 | 5,110 | -100 | -1.9% | 64,200 |
| 2024/09/12 | 5,160 | 5,230 | 5,150 | 5,210 | +20 | +0.4% | 40,200 |
| 2024/09/11 | 5,240 | 5,240 | 5,160 | 5,190 | -120 | -2.3% | 42,600 |
| 2024/09/10 | 5,300 | 5,310 | 5,260 | 5,310 | +20 | +0.4% | 57,300 |
1～
50
件表示中 / 4649件
類似銘柄と比較する
現在ご覧いただいている「アース製薬」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 |
|---|---|---|---|---|---|---|---|---|
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
