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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,040 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 40,700 |
| 2023/01/24 | 5,000 | 5,040 | 4,985 | 5,030 | +60 | +1.2% | 35,300 |
| 2023/01/23 | 4,960 | 5,050 | 4,955 | 4,970 | +40 | +0.8% | 57,300 |
| 2023/01/20 | 4,925 | 4,945 | 4,915 | 4,930 | ±0 | ±0% | 20,800 |
| 2023/01/19 | 4,940 | 4,980 | 4,930 | 4,930 | ±0 | ±0% | 36,300 |
| 2023/01/18 | 4,880 | 4,945 | 4,860 | 4,930 | +45 | +0.9% | 45,800 |
| 2023/01/17 | 4,860 | 4,900 | 4,855 | 4,885 | +40 | +0.8% | 28,200 |
| 2023/01/16 | 4,815 | 4,880 | 4,805 | 4,845 | +20 | +0.4% | 56,700 |
| 2023/01/13 | 4,850 | 4,890 | 4,815 | 4,825 | -55 | -1.1% | 69,000 |
| 2023/01/12 | 4,865 | 4,895 | 4,845 | 4,880 | +25 | +0.5% | 44,000 |
| 2023/01/11 | 4,880 | 4,910 | 4,855 | 4,855 | -20 | -0.4% | 51,000 |
| 2023/01/10 | 4,975 | 4,990 | 4,875 | 4,875 | -90 | -1.8% | 70,800 |
| 2023/01/06 | 5,020 | 5,030 | 4,965 | 4,965 | -75 | -1.5% | 51,700 |
| 2023/01/05 | 5,010 | 5,040 | 4,980 | 5,040 | +50 | +1% | 50,600 |
| 2023/01/04 | 5,020 | 5,030 | 4,985 | 4,990 | -70 | -1.4% | 46,600 |
| 2022/12/30 | 5,080 | 5,100 | 5,060 | 5,060 | -10 | -0.2% | 37,000 |
| 2022/12/29 | 5,050 | 5,090 | 5,030 | 5,070 | -100 | -1.9% | 80,800 |
| 2022/12/28 | 5,160 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 176,700 |
| 2022/12/27 | 5,110 | 5,190 | 5,100 | 5,150 | +60 | +1.2% | 99,200 |
| 2022/12/26 | 5,060 | 5,090 | 5,030 | 5,090 | +10 | +0.2% | 152,800 |
| 2022/12/23 | 5,130 | 5,140 | 5,080 | 5,080 | -80 | -1.6% | 155,300 |
| 2022/12/22 | 5,160 | 5,180 | 5,100 | 5,160 | ±0 | ±0% | 79,100 |
| 2022/12/21 | 5,150 | 5,190 | 5,130 | 5,160 | +30 | +0.6% | 71,500 |
| 2022/12/20 | 5,210 | 5,210 | 5,090 | 5,130 | -50 | -1% | 97,000 |
| 2022/12/19 | 5,150 | 5,190 | 5,130 | 5,180 | ±0 | ±0% | 67,400 |
| 2022/12/16 | 5,240 | 5,240 | 5,180 | 5,180 | -60 | -1.1% | 89,200 |
| 2022/12/15 | 5,240 | 5,270 | 5,230 | 5,240 | +10 | +0.2% | 53,000 |
| 2022/12/14 | 5,230 | 5,240 | 5,200 | 5,230 | +30 | +0.6% | 56,700 |
| 2022/12/13 | 5,310 | 5,310 | 5,200 | 5,200 | -50 | -1% | 65,900 |
| 2022/12/12 | 5,230 | 5,270 | 5,220 | 5,250 | -10 | -0.2% | 46,100 |
| 2022/12/09 | 5,180 | 5,270 | 5,180 | 5,260 | +60 | +1.2% | 75,900 |
| 2022/12/08 | 5,230 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 50,300 |
| 2022/12/07 | 5,180 | 5,250 | 5,180 | 5,200 | +10 | +0.2% | 38,800 |
| 2022/12/06 | 5,220 | 5,230 | 5,190 | 5,190 | -50 | -1% | 54,700 |
| 2022/12/05 | 5,320 | 5,340 | 5,210 | 5,240 | -40 | -0.8% | 58,000 |
| 2022/12/02 | 5,380 | 5,380 | 5,270 | 5,280 | -110 | -2% | 96,500 |
| 2022/12/01 | 5,400 | 5,430 | 5,360 | 5,390 | +70 | +1.3% | 31,100 |
| 2022/11/30 | 5,380 | 5,420 | 5,320 | 5,320 | -130 | -2.4% | 62,800 |
| 2022/11/29 | 5,510 | 5,510 | 5,430 | 5,450 | -100 | -1.8% | 35,900 |
| 2022/11/28 | 5,590 | 5,590 | 5,530 | 5,550 | -20 | -0.4% | 18,400 |
| 2022/11/25 | 5,650 | 5,670 | 5,570 | 5,570 | -50 | -0.9% | 29,000 |
| 2022/11/24 | 5,570 | 5,630 | 5,560 | 5,620 | +90 | +1.6% | 62,000 |
| 2022/11/22 | 5,470 | 5,550 | 5,470 | 5,530 | +90 | +1.7% | 55,500 |
| 2022/11/21 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 17,700 |
| 2022/11/18 | 5,510 | 5,510 | 5,420 | 5,450 | -10 | -0.2% | 33,800 |
| 2022/11/17 | 5,390 | 5,490 | 5,390 | 5,460 | +80 | +1.5% | 24,200 |
| 2022/11/16 | 5,490 | 5,490 | 5,360 | 5,380 | -80 | -1.5% | 30,400 |
| 2022/11/15 | 5,400 | 5,480 | 5,400 | 5,460 | +70 | +1.3% | 53,800 |
| 2022/11/14 | 5,300 | 5,410 | 5,300 | 5,390 | +90 | +1.7% | 39,800 |
| 2022/11/11 | 5,380 | 5,380 | 5,270 | 5,300 | ±0 | ±0% | 41,300 |
451～
500
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
