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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 6,300 | 6,310 | 6,260 | 6,260 | -10 | -0.2% | 29,200 |
2021/12/22 | 6,280 | 6,300 | 6,260 | 6,270 | ±0 | ±0% | 28,200 |
2021/12/21 | 6,290 | 6,340 | 6,260 | 6,270 | +60 | +1% | 37,600 |
2021/12/20 | 6,240 | 6,260 | 6,200 | 6,210 | -120 | -1.9% | 40,000 |
2021/12/17 | 6,390 | 6,410 | 6,290 | 6,330 | -30 | -0.5% | 54,700 |
2021/12/16 | 6,340 | 6,390 | 6,320 | 6,360 | +40 | +0.6% | 39,400 |
2021/12/15 | 6,440 | 6,440 | 6,320 | 6,320 | -150 | -2.3% | 45,400 |
2021/12/14 | 6,590 | 6,610 | 6,450 | 6,470 | -30 | -0.5% | 57,200 |
2021/12/13 | 6,550 | 6,570 | 6,480 | 6,500 | +10 | +0.2% | 36,600 |
2021/12/10 | 6,550 | 6,580 | 6,460 | 6,490 | -20 | -0.3% | 49,000 |
2021/12/09 | 6,500 | 6,600 | 6,500 | 6,510 | +20 | +0.3% | 32,100 |
2021/12/08 | 6,500 | 6,540 | 6,440 | 6,490 | +60 | +0.9% | 51,200 |
2021/12/07 | 6,250 | 6,440 | 6,250 | 6,430 | +230 | +3.7% | 34,800 |
2021/12/06 | 6,200 | 6,250 | 6,190 | 6,200 | -20 | -0.3% | 31,100 |
2021/12/03 | 6,120 | 6,220 | 6,090 | 6,220 | +200 | +3.3% | 34,700 |
2021/12/02 | 6,020 | 6,080 | 6,010 | 6,020 | ±0 | ±0% | 39,000 |
2021/12/01 | 6,060 | 6,120 | 6,000 | 6,020 | -120 | -2% | 70,300 |
2021/11/30 | 6,290 | 6,340 | 6,110 | 6,140 | -180 | -2.8% | 78,900 |
2021/11/29 | 6,360 | 6,390 | 6,290 | 6,320 | -100 | -1.6% | 43,900 |
2021/11/26 | 6,400 | 6,440 | 6,390 | 6,420 | ±0 | ±0% | 31,300 |
2021/11/25 | 6,410 | 6,450 | 6,330 | 6,420 | +100 | +1.6% | 35,100 |
2021/11/24 | 6,430 | 6,440 | 6,320 | 6,320 | -140 | -2.2% | 49,100 |
2021/11/22 | 6,460 | 6,480 | 6,420 | 6,460 | -30 | -0.5% | 35,500 |
2021/11/19 | 6,490 | 6,530 | 6,470 | 6,490 | +40 | +0.6% | 23,200 |
2021/11/18 | 6,510 | 6,530 | 6,400 | 6,450 | -120 | -1.8% | 61,400 |
2021/11/17 | 6,590 | 6,610 | 6,530 | 6,570 | -120 | -1.8% | 42,400 |
2021/11/16 | 6,690 | 6,720 | 6,670 | 6,690 | +50 | +0.8% | 23,100 |
2021/11/15 | 6,700 | 6,730 | 6,630 | 6,640 | -40 | -0.6% | 19,600 |
2021/11/12 | 6,570 | 6,690 | 6,550 | 6,680 | +80 | +1.2% | 38,200 |
2021/11/11 | 6,510 | 6,610 | 6,480 | 6,600 | +90 | +1.4% | 30,100 |
2021/11/10 | 6,590 | 6,630 | 6,460 | 6,510 | -170 | -2.5% | 77,900 |
2021/11/09 | 6,830 | 6,830 | 6,660 | 6,680 | -220 | -3.2% | 81,200 |
2021/11/08 | 7,000 | 7,020 | 6,890 | 6,900 | -80 | -1.1% | 43,100 |
2021/11/05 | 6,950 | 7,000 | 6,950 | 6,980 | -60 | -0.9% | 20,400 |
2021/11/04 | 7,020 | 7,070 | 6,990 | 7,040 | +80 | +1.1% | 52,200 |
2021/11/02 | 7,070 | 7,120 | 6,960 | 6,960 | -190 | -2.7% | 49,200 |
2021/11/01 | 7,110 | 7,150 | 7,060 | 7,150 | +170 | +2.4% | 32,400 |
2021/10/29 | 6,900 | 7,000 | 6,880 | 6,980 | +80 | +1.2% | 21,100 |
2021/10/28 | 6,920 | 6,960 | 6,870 | 6,900 | -80 | -1.1% | 35,400 |
2021/10/27 | 6,910 | 7,040 | 6,910 | 6,980 | +90 | +1.3% | 19,900 |
2021/10/26 | 7,030 | 7,040 | 6,890 | 6,890 | -110 | -1.6% | 37,000 |
2021/10/25 | 6,990 | 7,050 | 6,970 | 7,000 | -50 | -0.7% | 29,000 |
2021/10/22 | 6,960 | 7,050 | 6,880 | 7,050 | +60 | +0.9% | 16,900 |
2021/10/21 | 7,120 | 7,120 | 6,990 | 6,990 | -120 | -1.7% | 15,800 |
2021/10/20 | 7,190 | 7,280 | 7,110 | 7,110 | -50 | -0.7% | 46,200 |
2021/10/19 | 7,000 | 7,180 | 7,000 | 7,160 | +220 | +3.2% | 56,100 |
2021/10/18 | 7,000 | 7,020 | 6,920 | 6,940 | -100 | -1.4% | 53,200 |
2021/10/15 | 6,830 | 7,040 | 6,730 | 7,040 | +310 | +4.6% | 87,300 |
2021/10/14 | 6,760 | 6,770 | 6,710 | 6,730 | +30 | +0.4% | 23,900 |
2021/10/13 | 6,650 | 6,730 | 6,610 | 6,700 | +40 | +0.6% | 38,500 |
701~
750
件表示中 / 4635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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90倍 | 1.56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 |
扶桑化学 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.37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 |
タカラバイオ | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38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 |
クミアイ化 | 82,000円 | -3.7% | -35.7% | 3.66% | 8.23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 | 317,000円 | +6.0% | +17.4% | 2.78% | 22.20倍 | 2.16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