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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,240 | 5,300 | 5,190 | 5,290 | +10 | +0.2% | 53,400 |
| 2024/09/06 | 5,350 | 5,350 | 5,240 | 5,280 | -70 | -1.3% | 57,800 |
| 2024/09/05 | 5,280 | 5,370 | 5,240 | 5,350 | +60 | +1.1% | 62,400 |
| 2024/09/04 | 5,220 | 5,320 | 5,220 | 5,290 | +60 | +1.1% | 95,700 |
| 2024/09/03 | 5,230 | 5,240 | 5,190 | 5,230 | +40 | +0.8% | 33,100 |
| 2024/09/02 | 5,260 | 5,260 | 5,120 | 5,190 | -100 | -1.9% | 39,100 |
| 2024/08/30 | 5,280 | 5,320 | 5,250 | 5,290 | +10 | +0.2% | 74,400 |
| 2024/08/29 | 5,140 | 5,280 | 5,130 | 5,280 | +190 | +3.7% | 134,200 |
| 2024/08/28 | 5,110 | 5,110 | 5,030 | 5,090 | -30 | -0.6% | 39,200 |
| 2024/08/27 | 5,110 | 5,120 | 5,080 | 5,120 | +10 | +0.2% | 21,600 |
| 2024/08/26 | 5,100 | 5,130 | 5,090 | 5,110 | -40 | -0.8% | 59,400 |
| 2024/08/23 | 5,170 | 5,180 | 5,120 | 5,150 | ±0 | ±0% | 41,500 |
| 2024/08/22 | 5,090 | 5,150 | 5,080 | 5,150 | +60 | +1.2% | 85,400 |
| 2024/08/21 | 5,080 | 5,090 | 5,010 | 5,090 | ±0 | ±0% | 42,400 |
| 2024/08/20 | 5,000 | 5,090 | 4,995 | 5,090 | +80 | +1.6% | 63,300 |
| 2024/08/19 | 4,990 | 5,020 | 4,940 | 5,010 | -30 | -0.6% | 50,100 |
| 2024/08/16 | 5,030 | 5,040 | 4,990 | 5,040 | +30 | +0.6% | 69,700 |
| 2024/08/15 | 4,985 | 5,050 | 4,970 | 5,010 | +30 | +0.6% | 89,800 |
| 2024/08/14 | 4,950 | 5,010 | 4,890 | 4,980 | +60 | +1.2% | 101,500 |
| 2024/08/13 | 4,850 | 5,020 | 4,850 | 4,920 | +160 | +3.4% | 153,600 |
| 2024/08/09 | 4,835 | 4,835 | 4,685 | 4,760 | -10 | -0.2% | 84,900 |
| 2024/08/08 | 4,700 | 4,790 | 4,680 | 4,770 | +60 | +1.3% | 78,700 |
| 2024/08/07 | 4,655 | 4,780 | 4,605 | 4,710 | ±0 | ±0% | 103,200 |
| 2024/08/06 | 4,625 | 4,815 | 4,625 | 4,710 | +155 | +3.4% | 144,500 |
| 2024/08/05 | 4,570 | 4,740 | 4,510 | 4,555 | -170 | -3.6% | 154,700 |
| 2024/08/02 | 4,745 | 4,770 | 4,700 | 4,725 | -105 | -2.2% | 78,600 |
| 2024/08/01 | 4,980 | 4,980 | 4,830 | 4,830 | -190 | -3.8% | 72,400 |
| 2024/07/31 | 4,930 | 5,020 | 4,930 | 5,020 | +65 | +1.3% | 63,900 |
| 2024/07/30 | 5,020 | 5,020 | 4,940 | 4,955 | -65 | -1.3% | 50,700 |
| 2024/07/29 | 4,995 | 5,020 | 4,970 | 5,020 | +55 | +1.1% | 50,200 |
| 2024/07/26 | 4,955 | 4,995 | 4,930 | 4,965 | +20 | +0.4% | 49,500 |
| 2024/07/25 | 4,940 | 4,980 | 4,920 | 4,945 | +5 | +0.1% | 66,400 |
| 2024/07/24 | 4,995 | 4,995 | 4,915 | 4,940 | -55 | -1.1% | 84,400 |
| 2024/07/23 | 5,000 | 5,020 | 4,965 | 4,995 | +35 | +0.7% | 34,000 |
| 2024/07/22 | 5,000 | 5,010 | 4,950 | 4,960 | -40 | -0.8% | 56,600 |
| 2024/07/19 | 5,030 | 5,030 | 4,975 | 5,000 | -30 | -0.6% | 47,100 |
| 2024/07/18 | 5,000 | 5,060 | 4,985 | 5,030 | +30 | +0.6% | 69,000 |
| 2024/07/17 | 4,960 | 5,010 | 4,930 | 5,000 | +65 | +1.3% | 56,500 |
| 2024/07/16 | 5,010 | 5,010 | 4,925 | 4,935 | -75 | -1.5% | 68,600 |
| 2024/07/12 | 4,935 | 5,010 | 4,930 | 5,010 | +65 | +1.3% | 136,000 |
| 2024/07/11 | 4,910 | 4,965 | 4,895 | 4,945 | +50 | +1% | 117,200 |
| 2024/07/10 | 4,845 | 4,910 | 4,830 | 4,895 | +5 | +0.1% | 90,800 |
| 2024/07/09 | 4,840 | 4,915 | 4,840 | 4,890 | +55 | +1.1% | 116,100 |
| 2024/07/08 | 4,870 | 4,885 | 4,815 | 4,835 | +20 | +0.4% | 89,500 |
| 2024/07/05 | 4,875 | 4,885 | 4,815 | 4,815 | -60 | -1.2% | 61,000 |
| 2024/07/04 | 4,835 | 4,875 | 4,835 | 4,875 | +40 | +0.8% | 50,400 |
| 2024/07/03 | 4,840 | 4,870 | 4,815 | 4,835 | +30 | +0.6% | 114,000 |
| 2024/07/02 | 4,795 | 4,835 | 4,795 | 4,805 | +10 | +0.2% | 92,200 |
| 2024/07/01 | 4,830 | 4,835 | 4,760 | 4,795 | -35 | -0.7% | 96,600 |
| 2024/06/28 | 4,835 | 4,840 | 4,785 | 4,830 | -15 | -0.3% | 81,600 |
51～
100
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
