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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 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 |
| 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 |
801～
850
件表示中 / 4760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 | 487,000円 | +3.4% | -3.6% | 2.46% | 24.74倍 | 1.54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 | 279,000円 | +3.7% | +7.5% | 2.65% | 15.03倍 | 0.94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 |
| 中国塗 | 212,300円 | +1.4% | +0.1% | 4.57% | 9.57倍 | 1.26倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 76,800円 | -1.1% | -20.8% | 4.43% | 8.48倍 | 0.63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 |
| サカタインクス | 184,100円 | +9.1% | +24.1% | 4.89% | 8.44倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
