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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,100 | 5,100 | 4,990 | 4,990 | -110 | -2.2% | 102,400 |
| 2022/06/14 | 5,130 | 5,160 | 5,100 | 5,100 | -100 | -1.9% | 70,300 |
| 2022/06/13 | 5,160 | 5,200 | 5,140 | 5,200 | -10 | -0.2% | 46,100 |
| 2022/06/10 | 5,200 | 5,250 | 5,200 | 5,210 | -30 | -0.6% | 56,500 |
| 2022/06/09 | 5,300 | 5,360 | 5,240 | 5,240 | -50 | -0.9% | 78,500 |
| 2022/06/08 | 5,150 | 5,290 | 5,150 | 5,290 | +160 | +3.1% | 90,300 |
| 2022/06/07 | 5,130 | 5,170 | 5,130 | 5,130 | -10 | -0.2% | 45,500 |
| 2022/06/06 | 5,170 | 5,170 | 5,120 | 5,140 | -40 | -0.8% | 78,900 |
| 2022/06/03 | 5,220 | 5,250 | 5,170 | 5,180 | -30 | -0.6% | 44,800 |
| 2022/06/02 | 5,260 | 5,260 | 5,170 | 5,210 | -50 | -1% | 33,300 |
| 2022/06/01 | 5,150 | 5,270 | 5,150 | 5,260 | +130 | +2.5% | 78,600 |
| 2022/05/31 | 5,170 | 5,210 | 5,130 | 5,130 | -50 | -1% | 96,700 |
| 2022/05/30 | 5,160 | 5,220 | 5,160 | 5,180 | +10 | +0.2% | 94,700 |
| 2022/05/27 | 5,220 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 63,600 |
| 2022/05/26 | 5,200 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 36,700 |
| 2022/05/25 | 5,280 | 5,290 | 5,200 | 5,200 | -130 | -2.4% | 70,700 |
| 2022/05/24 | 5,360 | 5,420 | 5,320 | 5,330 | +40 | +0.8% | 33,600 |
| 2022/05/23 | 5,340 | 5,370 | 5,270 | 5,290 | ±0 | ±0% | 43,200 |
| 2022/05/20 | 5,260 | 5,320 | 5,260 | 5,290 | +50 | +1% | 32,600 |
| 2022/05/19 | 5,260 | 5,310 | 5,210 | 5,240 | -180 | -3.3% | 55,800 |
| 2022/05/18 | 5,360 | 5,420 | 5,330 | 5,420 | +150 | +2.8% | 48,400 |
| 2022/05/17 | 5,260 | 5,300 | 5,230 | 5,270 | ±0 | ±0% | 32,900 |
| 2022/05/16 | 5,410 | 5,420 | 5,270 | 5,270 | -70 | -1.3% | 41,300 |
| 2022/05/13 | 5,210 | 5,370 | 5,210 | 5,340 | +60 | +1.1% | 61,800 |
| 2022/05/12 | 5,320 | 5,340 | 5,200 | 5,280 | -200 | -3.6% | 102,700 |
| 2022/05/11 | 5,460 | 5,520 | 5,440 | 5,480 | -50 | -0.9% | 41,400 |
| 2022/05/10 | 5,430 | 5,560 | 5,410 | 5,530 | +100 | +1.8% | 56,200 |
| 2022/05/09 | 5,440 | 5,500 | 5,430 | 5,430 | -40 | -0.7% | 31,700 |
| 2022/05/06 | 5,380 | 5,490 | 5,360 | 5,470 | +60 | +1.1% | 52,400 |
| 2022/05/02 | 5,430 | 5,490 | 5,410 | 5,410 | -90 | -1.6% | 34,700 |
| 2022/04/28 | 5,340 | 5,500 | 5,340 | 5,500 | +140 | +2.6% | 43,500 |
| 2022/04/27 | 5,290 | 5,410 | 5,290 | 5,360 | -20 | -0.4% | 80,500 |
| 2022/04/26 | 5,380 | 5,460 | 5,360 | 5,380 | +10 | +0.2% | 39,600 |
| 2022/04/25 | 5,300 | 5,400 | 5,290 | 5,370 | +40 | +0.8% | 30,900 |
| 2022/04/22 | 5,330 | 5,340 | 5,270 | 5,330 | -30 | -0.6% | 24,500 |
| 2022/04/21 | 5,320 | 5,370 | 5,310 | 5,360 | +60 | +1.1% | 32,400 |
| 2022/04/20 | 5,300 | 5,340 | 5,280 | 5,300 | +60 | +1.1% | 32,900 |
| 2022/04/19 | 5,330 | 5,330 | 5,230 | 5,240 | -20 | -0.4% | 40,400 |
| 2022/04/18 | 5,200 | 5,290 | 5,170 | 5,260 | +40 | +0.8% | 34,900 |
| 2022/04/15 | 5,210 | 5,270 | 5,210 | 5,220 | -120 | -2.2% | 64,600 |
| 2022/04/14 | 5,360 | 5,420 | 5,330 | 5,340 | -70 | -1.3% | 40,500 |
| 2022/04/13 | 5,420 | 5,450 | 5,400 | 5,410 | -40 | -0.7% | 33,900 |
| 2022/04/12 | 5,480 | 5,520 | 5,440 | 5,450 | -90 | -1.6% | 33,500 |
| 2022/04/11 | 5,570 | 5,590 | 5,520 | 5,540 | +40 | +0.7% | 30,000 |
| 2022/04/08 | 5,510 | 5,560 | 5,480 | 5,500 | +10 | +0.2% | 31,000 |
| 2022/04/07 | 5,440 | 5,530 | 5,430 | 5,490 | -20 | -0.4% | 43,800 |
| 2022/04/06 | 5,580 | 5,600 | 5,500 | 5,510 | -130 | -2.3% | 43,700 |
| 2022/04/05 | 5,660 | 5,680 | 5,620 | 5,640 | +20 | +0.4% | 33,900 |
| 2022/04/04 | 5,510 | 5,640 | 5,510 | 5,620 | +100 | +1.8% | 27,400 |
| 2022/04/01 | 5,520 | 5,580 | 5,490 | 5,520 | -60 | -1.1% | 39,200 |
601～
650
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
