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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,020 | 6,060 | 6,000 | 6,020 | ±0 | ±0% | 14,200 |
| 2022/01/14 | 6,050 | 6,050 | 6,000 | 6,020 | -10 | -0.2% | 34,000 |
| 2022/01/13 | 6,140 | 6,180 | 6,030 | 6,030 | -110 | -1.8% | 27,600 |
| 2022/01/12 | 6,060 | 6,180 | 6,060 | 6,140 | +40 | +0.7% | 46,800 |
| 2022/01/11 | 6,130 | 6,180 | 6,070 | 6,100 | -70 | -1.1% | 46,600 |
| 2022/01/07 | 6,140 | 6,220 | 6,140 | 6,170 | +30 | +0.5% | 31,600 |
| 2022/01/06 | 6,130 | 6,220 | 6,110 | 6,140 | -90 | -1.4% | 36,600 |
| 2022/01/05 | 6,180 | 6,270 | 6,160 | 6,230 | +40 | +0.6% | 40,700 |
| 2022/01/04 | 6,160 | 6,190 | 6,100 | 6,190 | +60 | +1% | 35,800 |
| 2021/12/30 | 6,160 | 6,190 | 6,120 | 6,130 | ±0 | ±0% | 28,600 |
| 2021/12/29 | 6,190 | 6,310 | 6,130 | 6,130 | -260 | -4.1% | 79,900 |
| 2021/12/28 | 6,280 | 6,390 | 6,250 | 6,390 | +150 | +2.4% | 162,900 |
| 2021/12/27 | 6,280 | 6,290 | 6,240 | 6,240 | ±0 | ±0% | 108,200 |
| 2021/12/24 | 6,320 | 6,320 | 6,240 | 6,240 | -20 | -0.3% | 82,300 |
| 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 |
701～
750
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
