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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 5,420 | 5,450 | 5,410 | 5,440 | -80 | -1.4% | 43,200 |
| 2022/03/23 | 5,420 | 5,550 | 5,420 | 5,520 | +100 | +1.8% | 47,100 |
| 2022/03/22 | 5,500 | 5,530 | 5,410 | 5,420 | -50 | -0.9% | 53,400 |
| 2022/03/18 | 5,450 | 5,490 | 5,390 | 5,470 | ±0 | ±0% | 61,100 |
| 2022/03/17 | 5,380 | 5,500 | 5,350 | 5,470 | +170 | +3.2% | 58,200 |
| 2022/03/16 | 5,300 | 5,340 | 5,250 | 5,300 | -40 | -0.7% | 48,700 |
| 2022/03/15 | 5,250 | 5,360 | 5,250 | 5,340 | +120 | +2.3% | 33,900 |
| 2022/03/14 | 5,360 | 5,370 | 5,210 | 5,220 | -130 | -2.4% | 57,000 |
| 2022/03/11 | 5,400 | 5,450 | 5,350 | 5,350 | -180 | -3.3% | 53,300 |
| 2022/03/10 | 5,510 | 5,570 | 5,510 | 5,530 | +120 | +2.2% | 48,100 |
| 2022/03/09 | 5,460 | 5,480 | 5,370 | 5,410 | +10 | +0.2% | 51,700 |
| 2022/03/08 | 5,400 | 5,490 | 5,390 | 5,400 | -40 | -0.7% | 48,600 |
| 2022/03/07 | 5,450 | 5,460 | 5,380 | 5,440 | -50 | -0.9% | 52,900 |
| 2022/03/04 | 5,540 | 5,570 | 5,480 | 5,490 | -10 | -0.2% | 57,000 |
| 2022/03/03 | 5,460 | 5,550 | 5,420 | 5,500 | +130 | +2.4% | 71,000 |
| 2022/03/02 | 5,490 | 5,520 | 5,370 | 5,370 | -190 | -3.4% | 69,600 |
| 2022/03/01 | 5,670 | 5,670 | 5,560 | 5,560 | -50 | -0.9% | 39,900 |
| 2022/02/28 | 5,610 | 5,640 | 5,510 | 5,610 | -10 | -0.2% | 67,600 |
| 2022/02/25 | 5,650 | 5,670 | 5,570 | 5,620 | +40 | +0.7% | 34,400 |
| 2022/02/24 | 5,580 | 5,660 | 5,490 | 5,580 | -40 | -0.7% | 60,200 |
| 2022/02/22 | 5,660 | 5,680 | 5,610 | 5,620 | -50 | -0.9% | 40,000 |
| 2022/02/21 | 5,520 | 5,680 | 5,510 | 5,670 | +120 | +2.2% | 34,300 |
| 2022/02/18 | 5,540 | 5,610 | 5,500 | 5,550 | -40 | -0.7% | 60,200 |
| 2022/02/17 | 5,720 | 5,720 | 5,590 | 5,590 | -130 | -2.3% | 50,800 |
| 2022/02/16 | 5,660 | 5,740 | 5,650 | 5,720 | +60 | +1.1% | 52,600 |
| 2022/02/15 | 5,800 | 5,800 | 5,590 | 5,660 | -170 | -2.9% | 113,400 |
| 2022/02/14 | 5,850 | 5,850 | 5,760 | 5,830 | -50 | -0.9% | 41,400 |
| 2022/02/10 | 5,860 | 5,880 | 5,720 | 5,880 | -50 | -0.8% | 76,100 |
| 2022/02/09 | 6,000 | 6,000 | 5,880 | 5,930 | ±0 | ±0% | 24,600 |
| 2022/02/08 | 5,900 | 5,950 | 5,880 | 5,930 | +60 | +1% | 21,600 |
| 2022/02/07 | 5,870 | 5,930 | 5,850 | 5,870 | -150 | -2.5% | 56,100 |
| 2022/02/04 | 5,950 | 6,030 | 5,940 | 6,020 | +70 | +1.2% | 37,000 |
| 2022/02/03 | 5,980 | 6,030 | 5,940 | 5,950 | -50 | -0.8% | 31,300 |
| 2022/02/02 | 5,840 | 6,010 | 5,840 | 6,000 | +160 | +2.7% | 33,900 |
| 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 |
801～
850
件表示中 / 4794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 | 489,500円 | +3.4% | -3.6% | 2.45% | 24.87倍 | 1.55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 |
| エスケー化研 | 848,000円 | +2.7% | +0.2% | 1.42% | 10.59倍 | 0.70倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 292,300円 | +3.7% | +7.5% | 2.53% | 15.75倍 | 0.98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 |
| トリケミカル | 330,500円 | +37.5% | +4.8% | 1.06% | 21.48倍 | 3.40倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 79,400円 | -1.1% | -20.8% | 4.28% | 8.78倍 | 0.64倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
