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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 6,590 | 6,750 | 6,510 | 6,580 | -10 | -0.2% | 254,300 |
2021/07/28 | 6,540 | 6,680 | 6,540 | 6,590 | -140 | -2.1% | 53,900 |
2021/07/27 | 6,800 | 6,810 | 6,680 | 6,730 | -20 | -0.3% | 39,600 |
2021/07/26 | 6,870 | 6,880 | 6,730 | 6,750 | +20 | +0.3% | 46,300 |
2021/07/21 | 6,620 | 6,740 | 6,620 | 6,730 | +190 | +2.9% | 56,500 |
2021/07/20 | 6,550 | 6,570 | 6,470 | 6,540 | -50 | -0.8% | 37,500 |
2021/07/19 | 6,540 | 6,590 | 6,530 | 6,590 | -30 | -0.5% | 35,800 |
2021/07/16 | 6,610 | 6,670 | 6,590 | 6,620 | -60 | -0.9% | 38,700 |
2021/07/15 | 6,750 | 6,840 | 6,670 | 6,680 | -10 | -0.1% | 84,100 |
2021/07/14 | 6,540 | 6,700 | 6,520 | 6,690 | +180 | +2.8% | 68,800 |
2021/07/13 | 6,490 | 6,540 | 6,490 | 6,510 | +40 | +0.6% | 36,800 |
2021/07/12 | 6,390 | 6,510 | 6,350 | 6,470 | +280 | +4.5% | 98,600 |
2021/07/09 | 6,240 | 6,250 | 6,080 | 6,190 | -100 | -1.6% | 79,800 |
2021/07/08 | 6,340 | 6,450 | 6,290 | 6,290 | -90 | -1.4% | 91,500 |
2021/07/07 | 6,400 | 6,500 | 6,370 | 6,380 | -60 | -0.9% | 46,200 |
2021/07/06 | 6,590 | 6,590 | 6,430 | 6,440 | -100 | -1.5% | 42,600 |
2021/07/05 | 6,630 | 6,630 | 6,530 | 6,540 | -70 | -1.1% | 31,000 |
2021/07/02 | 6,520 | 6,620 | 6,510 | 6,610 | +90 | +1.4% | 56,400 |
2021/07/01 | 6,510 | 6,540 | 6,460 | 6,520 | +70 | +1.1% | 42,700 |
2021/06/30 | 6,500 | 6,520 | 6,410 | 6,450 | -50 | -0.8% | 48,800 |
2021/06/29 | 6,560 | 6,560 | 6,480 | 6,500 | -70 | -1.1% | 76,400 |
2021/06/28 | 6,680 | 6,680 | 6,510 | 6,570 | -100 | -1.5% | 294,900 |
2021/06/25 | 6,580 | 6,690 | 6,570 | 6,670 | +110 | +1.7% | 240,100 |
2021/06/24 | 6,460 | 6,580 | 6,430 | 6,560 | +30 | +0.5% | 79,300 |
2021/06/23 | 6,590 | 6,620 | 6,520 | 6,530 | -110 | -1.7% | 72,500 |
2021/06/22 | 6,620 | 6,700 | 6,600 | 6,640 | +100 | +1.5% | 87,700 |
2021/06/21 | 6,680 | 6,680 | 6,520 | 6,540 | -150 | -2.2% | 78,500 |
2021/06/18 | 6,750 | 6,780 | 6,690 | 6,690 | +40 | +0.6% | 100,700 |
2021/06/17 | 6,690 | 6,730 | 6,590 | 6,650 | -100 | -1.5% | 57,300 |
2021/06/16 | 6,690 | 6,800 | 6,680 | 6,750 | +40 | +0.6% | 58,200 |
2021/06/15 | 6,760 | 6,760 | 6,670 | 6,710 | +30 | +0.4% | 29,900 |
2021/06/14 | 6,760 | 6,760 | 6,660 | 6,680 | -10 | -0.1% | 24,600 |
2021/06/11 | 6,720 | 6,730 | 6,670 | 6,690 | +30 | +0.5% | 46,600 |
2021/06/10 | 6,660 | 6,710 | 6,640 | 6,660 | +30 | +0.5% | 36,300 |
2021/06/09 | 6,590 | 6,650 | 6,580 | 6,630 | ±0 | ±0% | 27,100 |
2021/06/08 | 6,570 | 6,630 | 6,560 | 6,630 | +70 | +1.1% | 27,200 |
2021/06/07 | 6,590 | 6,630 | 6,550 | 6,560 | +30 | +0.5% | 30,600 |
2021/06/04 | 6,550 | 6,570 | 6,510 | 6,530 | +20 | +0.3% | 33,600 |
2021/06/03 | 6,380 | 6,520 | 6,360 | 6,510 | +110 | +1.7% | 56,100 |
2021/06/02 | 6,310 | 6,400 | 6,280 | 6,400 | +120 | +1.9% | 65,800 |
2021/06/01 | 6,300 | 6,350 | 6,260 | 6,280 | -20 | -0.3% | 44,000 |
2021/05/31 | 6,400 | 6,470 | 6,280 | 6,300 | -180 | -2.8% | 76,300 |
2021/05/28 | 6,410 | 6,530 | 6,390 | 6,480 | +170 | +2.7% | 57,700 |
2021/05/27 | 6,360 | 6,460 | 6,310 | 6,310 | -50 | -0.8% | 78,600 |
2021/05/26 | 6,450 | 6,460 | 6,360 | 6,360 | -40 | -0.6% | 43,000 |
2021/05/25 | 6,560 | 6,560 | 6,380 | 6,400 | -230 | -3.5% | 87,000 |
2021/05/24 | 6,790 | 6,800 | 6,610 | 6,630 | -160 | -2.4% | 53,900 |
2021/05/21 | 6,950 | 6,970 | 6,780 | 6,790 | -170 | -2.4% | 44,300 |
2021/05/20 | 6,810 | 6,960 | 6,780 | 6,960 | +160 | +2.4% | 80,300 |
2021/05/19 | 6,730 | 6,810 | 6,700 | 6,800 | +60 | +0.9% | 72,100 |
801~
850
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