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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 6,550 | 6,770 | 6,520 | 6,740 | +190 | +2.9% | 85,900 |
2021/05/17 | 6,590 | 6,640 | 6,500 | 6,550 | -40 | -0.6% | 63,200 |
2021/05/14 | 6,480 | 6,620 | 6,450 | 6,590 | +110 | +1.7% | 93,900 |
2021/05/13 | 6,400 | 6,580 | 6,390 | 6,480 | +430 | +7.1% | 236,400 |
2021/05/12 | 6,070 | 6,110 | 5,970 | 6,050 | -40 | -0.7% | 57,400 |
2021/05/11 | 6,190 | 6,220 | 6,080 | 6,090 | -150 | -2.4% | 53,600 |
2021/05/10 | 6,170 | 6,240 | 6,150 | 6,240 | +60 | +1% | 28,300 |
2021/05/07 | 6,130 | 6,270 | 6,100 | 6,180 | +130 | +2.1% | 60,200 |
2021/05/06 | 6,050 | 6,100 | 6,030 | 6,050 | +20 | +0.3% | 61,700 |
2021/04/30 | 6,110 | 6,140 | 6,010 | 6,030 | -80 | -1.3% | 55,400 |
2021/04/28 | 6,210 | 6,240 | 6,110 | 6,110 | -100 | -1.6% | 49,000 |
2021/04/27 | 6,230 | 6,250 | 6,210 | 6,210 | -30 | -0.5% | 22,900 |
2021/04/26 | 6,340 | 6,340 | 6,230 | 6,240 | -30 | -0.5% | 39,200 |
2021/04/23 | 6,290 | 6,300 | 6,240 | 6,270 | -40 | -0.6% | 32,800 |
2021/04/22 | 6,380 | 6,400 | 6,270 | 6,310 | +10 | +0.2% | 36,900 |
2021/04/21 | 6,390 | 6,390 | 6,300 | 6,300 | -120 | -1.9% | 36,800 |
2021/04/20 | 6,410 | 6,500 | 6,390 | 6,420 | -60 | -0.9% | 38,700 |
2021/04/19 | 6,460 | 6,500 | 6,420 | 6,480 | +20 | +0.3% | 34,800 |
2021/04/16 | 6,420 | 6,500 | 6,380 | 6,460 | +90 | +1.4% | 36,700 |
2021/04/15 | 6,510 | 6,510 | 6,370 | 6,370 | -120 | -1.8% | 58,800 |
2021/04/14 | 6,520 | 6,570 | 6,470 | 6,490 | +30 | +0.5% | 37,900 |
2021/04/13 | 6,490 | 6,570 | 6,460 | 6,460 | -30 | -0.5% | 26,800 |
2021/04/12 | 6,490 | 6,500 | 6,440 | 6,490 | -50 | -0.8% | 30,600 |
2021/04/09 | 6,520 | 6,560 | 6,470 | 6,540 | +90 | +1.4% | 56,100 |
2021/04/08 | 6,650 | 6,660 | 6,450 | 6,450 | -250 | -3.7% | 48,200 |
2021/04/07 | 6,680 | 6,720 | 6,660 | 6,700 | +20 | +0.3% | 27,300 |
2021/04/06 | 6,790 | 6,830 | 6,680 | 6,680 | -80 | -1.2% | 38,900 |
2021/04/05 | 6,820 | 6,860 | 6,750 | 6,760 | -40 | -0.6% | 28,200 |
2021/04/02 | 6,760 | 6,880 | 6,710 | 6,800 | +120 | +1.8% | 56,200 |
2021/04/01 | 6,700 | 6,730 | 6,660 | 6,680 | +20 | +0.3% | 27,300 |
2021/03/31 | 6,660 | 6,760 | 6,630 | 6,660 | -30 | -0.4% | 57,800 |
2021/03/30 | 6,730 | 6,770 | 6,630 | 6,690 | -100 | -1.5% | 56,600 |
2021/03/29 | 6,740 | 6,790 | 6,690 | 6,790 | +70 | +1% | 88,700 |
2021/03/26 | 6,640 | 6,740 | 6,600 | 6,720 | +130 | +2% | 64,000 |
2021/03/25 | 6,590 | 6,610 | 6,530 | 6,590 | +40 | +0.6% | 43,600 |
2021/03/24 | 6,560 | 6,590 | 6,460 | 6,550 | ±0 | ±0% | 58,100 |
851~
900
件表示中 / 4649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 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 |
タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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 |
扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23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 |
ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36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 |
高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム