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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,660 | 5,700 | 5,580 | 5,580 | -70 | -1.2% | 48,900 |
| 2022/03/30 | 5,690 | 5,730 | 5,610 | 5,650 | +50 | +0.9% | 51,600 |
| 2022/03/29 | 5,600 | 5,610 | 5,530 | 5,600 | -20 | -0.4% | 67,600 |
| 2022/03/28 | 5,520 | 5,660 | 5,500 | 5,620 | +100 | +1.8% | 51,700 |
| 2022/03/25 | 5,540 | 5,550 | 5,470 | 5,520 | +80 | +1.5% | 32,600 |
| 2022/03/24 | 5,420 | 5,450 | 5,410 | 5,440 | -80 | -1.4% | 43,200 |
| 2022/03/23 | 5,420 | 5,550 | 5,420 | 5,520 | +100 | +1.8% | 47,100 |
| 2022/03/22 | 5,500 | 5,530 | 5,410 | 5,420 | -50 | -0.9% | 53,400 |
| 2022/03/18 | 5,450 | 5,490 | 5,390 | 5,470 | ±0 | ±0% | 61,100 |
| 2022/03/17 | 5,380 | 5,500 | 5,350 | 5,470 | +170 | +3.2% | 58,200 |
| 2022/03/16 | 5,300 | 5,340 | 5,250 | 5,300 | -40 | -0.7% | 48,700 |
| 2022/03/15 | 5,250 | 5,360 | 5,250 | 5,340 | +120 | +2.3% | 33,900 |
| 2022/03/14 | 5,360 | 5,370 | 5,210 | 5,220 | -130 | -2.4% | 57,000 |
| 2022/03/11 | 5,400 | 5,450 | 5,350 | 5,350 | -180 | -3.3% | 53,300 |
| 2022/03/10 | 5,510 | 5,570 | 5,510 | 5,530 | +120 | +2.2% | 48,100 |
| 2022/03/09 | 5,460 | 5,480 | 5,370 | 5,410 | +10 | +0.2% | 51,700 |
| 2022/03/08 | 5,400 | 5,490 | 5,390 | 5,400 | -40 | -0.7% | 48,600 |
| 2022/03/07 | 5,450 | 5,460 | 5,380 | 5,440 | -50 | -0.9% | 52,900 |
| 2022/03/04 | 5,540 | 5,570 | 5,480 | 5,490 | -10 | -0.2% | 57,000 |
| 2022/03/03 | 5,460 | 5,550 | 5,420 | 5,500 | +130 | +2.4% | 71,000 |
| 2022/03/02 | 5,490 | 5,520 | 5,370 | 5,370 | -190 | -3.4% | 69,600 |
| 2022/03/01 | 5,670 | 5,670 | 5,560 | 5,560 | -50 | -0.9% | 39,900 |
| 2022/02/28 | 5,610 | 5,640 | 5,510 | 5,610 | -10 | -0.2% | 67,600 |
| 2022/02/25 | 5,650 | 5,670 | 5,570 | 5,620 | +40 | +0.7% | 34,400 |
| 2022/02/24 | 5,580 | 5,660 | 5,490 | 5,580 | -40 | -0.7% | 60,200 |
| 2022/02/22 | 5,660 | 5,680 | 5,610 | 5,620 | -50 | -0.9% | 40,000 |
| 2022/02/21 | 5,520 | 5,680 | 5,510 | 5,670 | +120 | +2.2% | 34,300 |
| 2022/02/18 | 5,540 | 5,610 | 5,500 | 5,550 | -40 | -0.7% | 60,200 |
| 2022/02/17 | 5,720 | 5,720 | 5,590 | 5,590 | -130 | -2.3% | 50,800 |
| 2022/02/16 | 5,660 | 5,740 | 5,650 | 5,720 | +60 | +1.1% | 52,600 |
| 2022/02/15 | 5,800 | 5,800 | 5,590 | 5,660 | -170 | -2.9% | 113,400 |
| 2022/02/14 | 5,850 | 5,850 | 5,760 | 5,830 | -50 | -0.9% | 41,400 |
| 2022/02/10 | 5,860 | 5,880 | 5,720 | 5,880 | -50 | -0.8% | 76,100 |
| 2022/02/09 | 6,000 | 6,000 | 5,880 | 5,930 | ±0 | ±0% | 24,600 |
| 2022/02/08 | 5,900 | 5,950 | 5,880 | 5,930 | +60 | +1% | 21,600 |
| 2022/02/07 | 5,870 | 5,930 | 5,850 | 5,870 | -150 | -2.5% | 56,100 |
| 2022/02/04 | 5,950 | 6,030 | 5,940 | 6,020 | +70 | +1.2% | 37,000 |
| 2022/02/03 | 5,980 | 6,030 | 5,940 | 5,950 | -50 | -0.8% | 31,300 |
| 2022/02/02 | 5,840 | 6,010 | 5,840 | 6,000 | +160 | +2.7% | 33,900 |
| 2022/02/01 | 5,880 | 5,900 | 5,800 | 5,840 | +10 | +0.2% | 36,700 |
| 2022/01/31 | 5,780 | 5,880 | 5,780 | 5,830 | +30 | +0.5% | 26,000 |
| 2022/01/28 | 5,810 | 5,850 | 5,770 | 5,800 | +110 | +1.9% | 35,200 |
| 2022/01/27 | 5,830 | 5,840 | 5,620 | 5,690 | -150 | -2.6% | 69,300 |
| 2022/01/26 | 5,880 | 5,920 | 5,800 | 5,840 | -10 | -0.2% | 22,800 |
| 2022/01/25 | 5,850 | 5,850 | 5,800 | 5,850 | -80 | -1.3% | 33,300 |
| 2022/01/24 | 5,750 | 5,930 | 5,750 | 5,930 | +90 | +1.5% | 39,000 |
| 2022/01/21 | 5,790 | 5,840 | 5,760 | 5,840 | ±0 | ±0% | 35,900 |
| 2022/01/20 | 5,780 | 5,880 | 5,750 | 5,840 | +50 | +0.9% | 36,200 |
| 2022/01/19 | 5,900 | 5,910 | 5,770 | 5,790 | -160 | -2.7% | 63,300 |
| 2022/01/18 | 6,060 | 6,060 | 5,940 | 5,950 | -70 | -1.2% | 41,100 |
651～
700
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
