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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,340 | 5,390 | 5,290 | 5,390 | +60 | +1.1% | 48,800 |
| 2022/07/29 | 5,440 | 5,450 | 5,320 | 5,330 | -110 | -2% | 58,500 |
| 2022/07/28 | 5,350 | 5,440 | 5,350 | 5,440 | +30 | +0.6% | 208,100 |
| 2022/07/27 | 5,370 | 5,420 | 5,370 | 5,410 | +20 | +0.4% | 46,000 |
| 2022/07/26 | 5,480 | 5,490 | 5,370 | 5,390 | -90 | -1.6% | 52,200 |
| 2022/07/25 | 5,560 | 5,560 | 5,480 | 5,480 | -80 | -1.4% | 62,400 |
| 2022/07/22 | 5,550 | 5,560 | 5,520 | 5,560 | +20 | +0.4% | 44,000 |
| 2022/07/21 | 5,500 | 5,550 | 5,480 | 5,540 | +10 | +0.2% | 58,000 |
| 2022/07/20 | 5,490 | 5,530 | 5,440 | 5,530 | +50 | +0.9% | 50,000 |
| 2022/07/19 | 5,500 | 5,500 | 5,440 | 5,480 | -20 | -0.4% | 45,400 |
| 2022/07/15 | 5,450 | 5,520 | 5,420 | 5,500 | +50 | +0.9% | 37,200 |
| 2022/07/14 | 5,400 | 5,450 | 5,350 | 5,450 | +20 | +0.4% | 45,700 |
| 2022/07/13 | 5,440 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 51,500 |
| 2022/07/12 | 5,550 | 5,550 | 5,430 | 5,470 | -30 | -0.5% | 54,200 |
| 2022/07/11 | 5,390 | 5,510 | 5,390 | 5,500 | +100 | +1.9% | 75,900 |
| 2022/07/08 | 5,320 | 5,420 | 5,280 | 5,400 | +70 | +1.3% | 103,100 |
| 2022/07/07 | 5,350 | 5,360 | 5,290 | 5,330 | -20 | -0.4% | 59,400 |
| 2022/07/06 | 5,240 | 5,350 | 5,210 | 5,350 | +90 | +1.7% | 72,600 |
| 2022/07/05 | 5,370 | 5,370 | 5,250 | 5,260 | -70 | -1.3% | 72,200 |
| 2022/07/04 | 5,310 | 5,370 | 5,290 | 5,330 | +50 | +0.9% | 51,000 |
| 2022/07/01 | 5,290 | 5,370 | 5,230 | 5,280 | +80 | +1.5% | 85,400 |
| 2022/06/30 | 5,300 | 5,340 | 5,190 | 5,200 | -150 | -2.8% | 77,900 |
| 2022/06/29 | 5,320 | 5,370 | 5,280 | 5,350 | +20 | +0.4% | 140,900 |
| 2022/06/28 | 5,240 | 5,350 | 5,230 | 5,330 | +50 | +0.9% | 217,200 |
| 2022/06/27 | 5,350 | 5,350 | 5,220 | 5,280 | -20 | -0.4% | 87,800 |
| 2022/06/24 | 5,300 | 5,330 | 5,240 | 5,300 | +150 | +2.9% | 161,100 |
| 2022/06/23 | 5,160 | 5,230 | 5,150 | 5,150 | +30 | +0.6% | 81,200 |
| 2022/06/22 | 5,080 | 5,150 | 5,080 | 5,120 | +20 | +0.4% | 34,700 |
| 2022/06/21 | 5,090 | 5,120 | 5,070 | 5,100 | +80 | +1.6% | 54,500 |
| 2022/06/20 | 5,070 | 5,110 | 5,000 | 5,020 | -50 | -1% | 66,200 |
| 2022/06/17 | 4,990 | 5,100 | 4,980 | 5,070 | +80 | +1.6% | 184,100 |
| 2022/06/16 | 5,010 | 5,060 | 4,990 | 4,990 | ±0 | ±0% | 69,200 |
| 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 |
751～
800
件表示中 / 4831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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.17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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87倍 | 0.99倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48倍 | 1.04倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| タカラバイオ | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 |
| ＪＣＵ | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.28倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
