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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 6,690 | 6,690 | 6,630 | 6,660 | -60 | -0.9% | 18,400 |
2021/10/11 | 6,660 | 6,720 | 6,600 | 6,720 | +130 | +2% | 17,100 |
2021/10/08 | 6,680 | 6,680 | 6,590 | 6,590 | -20 | -0.3% | 22,200 |
2021/10/07 | 6,600 | 6,660 | 6,590 | 6,610 | -30 | -0.5% | 33,400 |
2021/10/06 | 6,700 | 6,780 | 6,610 | 6,640 | +30 | +0.5% | 54,900 |
2021/10/05 | 6,540 | 6,630 | 6,540 | 6,610 | -30 | -0.5% | 38,900 |
2021/10/04 | 6,700 | 6,700 | 6,600 | 6,640 | -50 | -0.7% | 21,400 |
2021/10/01 | 6,710 | 6,720 | 6,640 | 6,690 | -120 | -1.8% | 57,000 |
2021/09/30 | 6,790 | 6,880 | 6,780 | 6,810 | +40 | +0.6% | 24,800 |
2021/09/29 | 6,850 | 6,850 | 6,720 | 6,770 | -70 | -1% | 41,900 |
2021/09/28 | 6,900 | 6,900 | 6,770 | 6,840 | -70 | -1% | 36,500 |
2021/09/27 | 6,950 | 6,950 | 6,900 | 6,910 | -60 | -0.9% | 29,200 |
2021/09/24 | 7,080 | 7,090 | 6,940 | 6,970 | +50 | +0.7% | 50,000 |
2021/09/22 | 7,110 | 7,120 | 6,900 | 6,920 | -70 | -1% | 45,600 |
2021/09/21 | 6,990 | 7,040 | 6,980 | 6,990 | -180 | -2.5% | 32,900 |
2021/09/17 | 7,200 | 7,250 | 7,080 | 7,170 | +120 | +1.7% | 96,200 |
2021/09/16 | 6,950 | 7,050 | 6,920 | 7,050 | +100 | +1.4% | 53,500 |
2021/09/15 | 6,860 | 6,970 | 6,860 | 6,950 | +10 | +0.1% | 34,500 |
2021/09/14 | 6,830 | 6,940 | 6,810 | 6,940 | +100 | +1.5% | 46,200 |
2021/09/13 | 6,780 | 6,850 | 6,760 | 6,840 | +10 | +0.1% | 31,000 |
2021/09/10 | 6,720 | 6,830 | 6,720 | 6,830 | +240 | +3.6% | 108,000 |
2021/09/09 | 6,620 | 6,670 | 6,590 | 6,590 | -150 | -2.2% | 49,200 |
2021/09/08 | 6,660 | 6,750 | 6,650 | 6,740 | +90 | +1.4% | 54,900 |
2021/09/07 | 6,610 | 6,650 | 6,590 | 6,650 | +70 | +1.1% | 56,600 |
2021/09/06 | 6,500 | 6,580 | 6,480 | 6,580 | +100 | +1.5% | 39,600 |
2021/09/03 | 6,470 | 6,550 | 6,460 | 6,480 | -80 | -1.2% | 66,000 |
2021/09/02 | 6,540 | 6,590 | 6,520 | 6,560 | -10 | -0.2% | 46,700 |
2021/09/01 | 6,530 | 6,590 | 6,530 | 6,570 | +60 | +0.9% | 25,800 |
2021/08/31 | 6,410 | 6,520 | 6,400 | 6,510 | ±0 | ±0% | 22,800 |
2021/08/30 | 6,550 | 6,550 | 6,470 | 6,510 | -60 | -0.9% | 26,200 |
2021/08/27 | 6,540 | 6,590 | 6,500 | 6,570 | -10 | -0.2% | 29,100 |
2021/08/26 | 6,670 | 6,670 | 6,550 | 6,580 | -10 | -0.2% | 27,100 |
2021/08/25 | 6,610 | 6,660 | 6,570 | 6,590 | -40 | -0.6% | 23,300 |
2021/08/24 | 6,530 | 6,660 | 6,530 | 6,630 | +50 | +0.8% | 38,600 |
2021/08/23 | 6,500 | 6,610 | 6,480 | 6,580 | +140 | +2.2% | 60,600 |
2021/08/20 | 6,520 | 6,540 | 6,440 | 6,440 | +20 | +0.3% | 45,000 |
2021/08/19 | 6,400 | 6,480 | 6,370 | 6,420 | +10 | +0.2% | 44,600 |
2021/08/18 | 6,280 | 6,430 | 6,250 | 6,410 | +220 | +3.6% | 43,800 |
2021/08/17 | 6,210 | 6,220 | 6,180 | 6,190 | -70 | -1.1% | 33,300 |
2021/08/16 | 6,310 | 6,310 | 6,210 | 6,260 | -80 | -1.3% | 45,100 |
2021/08/13 | 6,360 | 6,370 | 6,310 | 6,340 | -10 | -0.2% | 25,900 |
2021/08/12 | 6,450 | 6,470 | 6,350 | 6,350 | -40 | -0.6% | 25,600 |
2021/08/11 | 6,450 | 6,490 | 6,370 | 6,390 | -170 | -2.6% | 68,800 |
2021/08/10 | 6,650 | 6,730 | 6,480 | 6,560 | -140 | -2.1% | 58,700 |
2021/08/06 | 6,650 | 6,720 | 6,620 | 6,700 | +80 | +1.2% | 31,600 |
2021/08/05 | 6,660 | 6,720 | 6,620 | 6,620 | -80 | -1.2% | 51,200 |
2021/08/04 | 6,600 | 6,700 | 6,560 | 6,700 | +100 | +1.5% | 43,400 |
2021/08/03 | 6,570 | 6,630 | 6,550 | 6,600 | -30 | -0.5% | 18,800 |
2021/08/02 | 6,570 | 6,670 | 6,540 | 6,630 | +160 | +2.5% | 38,300 |
2021/07/30 | 6,680 | 6,710 | 6,430 | 6,470 | -110 | -1.7% | 84,500 |
751~
800
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