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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 5,320 | 5,330 | 5,260 | 5,300 | -20 | -0.4% | 29,800 |
| 2022/11/09 | 5,330 | 5,360 | 5,260 | 5,320 | -40 | -0.7% | 56,700 |
| 2022/11/08 | 5,370 | 5,400 | 5,320 | 5,360 | +30 | +0.6% | 38,900 |
| 2022/11/07 | 5,190 | 5,330 | 5,190 | 5,330 | +170 | +3.3% | 84,800 |
| 2022/11/04 | 5,190 | 5,190 | 5,130 | 5,160 | -40 | -0.8% | 56,200 |
| 2022/11/02 | 5,180 | 5,210 | 5,130 | 5,200 | +40 | +0.8% | 86,500 |
| 2022/11/01 | 5,160 | 5,180 | 5,140 | 5,160 | +10 | +0.2% | 22,200 |
| 2022/10/31 | 5,140 | 5,200 | 5,110 | 5,150 | +30 | +0.6% | 59,800 |
| 2022/10/28 | 5,090 | 5,170 | 5,090 | 5,120 | ±0 | ±0% | 138,600 |
| 2022/10/27 | 5,140 | 5,160 | 5,110 | 5,120 | -20 | -0.4% | 24,500 |
| 2022/10/26 | 5,130 | 5,170 | 5,110 | 5,140 | +80 | +1.6% | 35,500 |
| 2022/10/25 | 5,130 | 5,130 | 5,060 | 5,060 | +20 | +0.4% | 39,600 |
| 2022/10/24 | 5,150 | 5,190 | 5,040 | 5,040 | -70 | -1.4% | 59,300 |
| 2022/10/21 | 5,150 | 5,160 | 5,100 | 5,110 | -60 | -1.2% | 44,400 |
| 2022/10/20 | 5,150 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 21,500 |
451～
500
件表示中 / 4634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 | 519,000円 | +4.2% | -47.6% | 2.31% | 63.15倍 | 1.57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 | 100,100円 | +12.4% | +52.7% | 1.70% | 35.45倍 | 1.08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 |
| 中国塗 | 240,700円 | +3.3% | -4.0% | 3.37% | 11.93倍 | 1.70倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 81,300円 | -3.7% | -35.7% | 3.69% | 8.16倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| ミルボン | 316,000円 | +6.0% | +17.4% | 2.78% | 22.13倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
