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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 5,200 | 5,220 | 5,170 | 5,170 | -30 | -0.6% | 24,500 |
| 2022/10/18 | 5,300 | 5,300 | 5,190 | 5,200 | -30 | -0.6% | 29,300 |
| 2022/10/17 | 5,260 | 5,260 | 5,210 | 5,230 | -60 | -1.1% | 22,900 |
| 2022/10/14 | 5,260 | 5,320 | 5,220 | 5,290 | +130 | +2.5% | 41,500 |
| 2022/10/13 | 5,200 | 5,210 | 5,150 | 5,160 | -40 | -0.8% | 36,800 |
| 2022/10/12 | 5,160 | 5,240 | 5,160 | 5,200 | +40 | +0.8% | 31,400 |
| 2022/10/11 | 5,230 | 5,240 | 5,160 | 5,160 | -100 | -1.9% | 37,900 |
| 2022/10/07 | 5,270 | 5,330 | 5,260 | 5,260 | -40 | -0.8% | 31,600 |
| 2022/10/06 | 5,330 | 5,360 | 5,300 | 5,300 | -40 | -0.7% | 30,800 |
| 2022/10/05 | 5,410 | 5,410 | 5,330 | 5,340 | -30 | -0.6% | 28,600 |
| 2022/10/04 | 5,240 | 5,390 | 5,240 | 5,370 | +170 | +3.3% | 50,600 |
| 2022/10/03 | 5,160 | 5,200 | 5,080 | 5,200 | +10 | +0.2% | 45,200 |
| 2022/09/30 | 5,200 | 5,230 | 5,170 | 5,190 | -70 | -1.3% | 41,300 |
| 2022/09/29 | 5,230 | 5,270 | 5,190 | 5,260 | +110 | +2.1% | 47,100 |
| 2022/09/28 | 5,140 | 5,170 | 5,100 | 5,150 | -30 | -0.6% | 51,100 |
| 2022/09/27 | 5,190 | 5,250 | 5,160 | 5,180 | +50 | +1% | 34,300 |
| 2022/09/26 | 5,140 | 5,170 | 5,120 | 5,130 | -80 | -1.5% | 39,300 |
| 2022/09/22 | 5,200 | 5,230 | 5,140 | 5,210 | ±0 | ±0% | 65,600 |
| 2022/09/21 | 5,240 | 5,300 | 5,180 | 5,210 | -60 | -1.1% | 44,200 |
| 2022/09/20 | 5,300 | 5,310 | 5,240 | 5,270 | -20 | -0.4% | 38,600 |
| 2022/09/16 | 5,290 | 5,320 | 5,260 | 5,290 | -40 | -0.8% | 42,500 |
| 2022/09/15 | 5,410 | 5,410 | 5,300 | 5,330 | -70 | -1.3% | 41,900 |
| 2022/09/14 | 5,420 | 5,450 | 5,390 | 5,400 | -120 | -2.2% | 29,700 |
| 2022/09/13 | 5,500 | 5,520 | 5,450 | 5,520 | +60 | +1.1% | 26,100 |
| 2022/09/12 | 5,500 | 5,500 | 5,460 | 5,460 | -30 | -0.5% | 19,400 |
| 2022/09/09 | 5,430 | 5,500 | 5,430 | 5,490 | +10 | +0.2% | 41,500 |
| 2022/09/08 | 5,420 | 5,490 | 5,400 | 5,480 | +130 | +2.4% | 47,700 |
| 2022/09/07 | 5,330 | 5,370 | 5,310 | 5,350 | +20 | +0.4% | 38,700 |
| 2022/09/06 | 5,360 | 5,400 | 5,320 | 5,330 | ±0 | ±0% | 50,600 |
| 2022/09/05 | 5,330 | 5,350 | 5,300 | 5,330 | ±0 | ±0% | 40,800 |
| 2022/09/02 | 5,330 | 5,350 | 5,310 | 5,330 | -10 | -0.2% | 47,100 |
| 2022/09/01 | 5,430 | 5,450 | 5,340 | 5,340 | -120 | -2.2% | 46,500 |
| 2022/08/31 | 5,500 | 5,520 | 5,420 | 5,460 | -70 | -1.3% | 54,100 |
| 2022/08/30 | 5,500 | 5,570 | 5,480 | 5,530 | +60 | +1.1% | 67,500 |
| 2022/08/29 | 5,340 | 5,470 | 5,340 | 5,470 | +70 | +1.3% | 63,600 |
501～
550
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
