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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,060 | 5,120 | 5,060 | 5,100 | +50 | +1% | 23,300 |
| 2025/01/20 | 5,090 | 5,090 | 5,050 | 5,050 | ±0 | ±0% | 22,100 |
| 2025/01/17 | 5,010 | 5,070 | 5,010 | 5,050 | +40 | +0.8% | 26,000 |
| 2025/01/16 | 5,050 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 26,400 |
| 2025/01/15 | 5,050 | 5,080 | 5,040 | 5,050 | ±0 | ±0% | 20,700 |
| 2025/01/14 | 5,100 | 5,140 | 5,030 | 5,050 | -130 | -2.5% | 45,200 |
| 2025/01/10 | 5,210 | 5,210 | 5,150 | 5,180 | -40 | -0.8% | 24,600 |
| 2025/01/09 | 5,220 | 5,240 | 5,190 | 5,220 | -30 | -0.6% | 34,900 |
| 2025/01/08 | 5,230 | 5,280 | 5,200 | 5,250 | -60 | -1.1% | 58,100 |
| 2025/01/07 | 5,420 | 5,430 | 5,260 | 5,310 | -160 | -2.9% | 68,600 |
| 2025/01/06 | 5,530 | 5,570 | 5,450 | 5,470 | -130 | -2.3% | 50,000 |
| 2024/12/30 | 5,660 | 5,740 | 5,590 | 5,600 | -10 | -0.2% | 68,500 |
| 2024/12/27 | 5,500 | 5,620 | 5,470 | 5,610 | +40 | +0.7% | 151,500 |
| 2024/12/26 | 5,540 | 5,590 | 5,530 | 5,570 | +70 | +1.3% | 335,100 |
| 2024/12/25 | 5,580 | 5,580 | 5,470 | 5,500 | -10 | -0.2% | 132,400 |
| 2024/12/24 | 5,520 | 5,580 | 5,500 | 5,510 | ±0 | ±0% | 83,300 |
| 2024/12/23 | 5,530 | 5,570 | 5,510 | 5,510 | -60 | -1.1% | 96,800 |
| 2024/12/20 | 5,560 | 5,580 | 5,550 | 5,570 | ±0 | ±0% | 48,400 |
| 2024/12/19 | 5,560 | 5,600 | 5,560 | 5,570 | ±0 | ±0% | 38,500 |
| 2024/12/18 | 5,600 | 5,610 | 5,550 | 5,570 | -10 | -0.2% | 36,500 |
| 2024/12/17 | 5,530 | 5,610 | 5,530 | 5,580 | +60 | +1.1% | 46,700 |
| 2024/12/16 | 5,550 | 5,550 | 5,490 | 5,520 | -30 | -0.5% | 35,600 |
| 2024/12/13 | 5,530 | 5,560 | 5,520 | 5,550 | +10 | +0.2% | 31,600 |
| 2024/12/12 | 5,590 | 5,590 | 5,530 | 5,540 | -20 | -0.4% | 48,700 |
| 2024/12/11 | 5,520 | 5,560 | 5,510 | 5,560 | +70 | +1.3% | 37,800 |
| 2024/12/10 | 5,540 | 5,550 | 5,460 | 5,490 | -20 | -0.4% | 36,100 |
| 2024/12/09 | 5,520 | 5,520 | 5,480 | 5,510 | ±0 | ±0% | 26,300 |
| 2024/12/06 | 5,520 | 5,520 | 5,490 | 5,510 | -10 | -0.2% | 17,000 |
| 2024/12/05 | 5,480 | 5,520 | 5,460 | 5,520 | +20 | +0.4% | 34,000 |
| 2024/12/04 | 5,480 | 5,500 | 5,450 | 5,500 | +20 | +0.4% | 42,200 |
| 2024/12/03 | 5,470 | 5,520 | 5,460 | 5,480 | +40 | +0.7% | 30,700 |
| 2024/12/02 | 5,430 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 23,600 |
| 2024/11/29 | 5,400 | 5,420 | 5,380 | 5,400 | ±0 | ±0% | 22,300 |
| 2024/11/28 | 5,440 | 5,470 | 5,380 | 5,400 | -40 | -0.7% | 27,700 |
| 2024/11/27 | 5,520 | 5,530 | 5,430 | 5,440 | -100 | -1.8% | 27,100 |
| 2024/11/26 | 5,470 | 5,560 | 5,460 | 5,540 | +70 | +1.3% | 39,900 |
| 2024/11/25 | 5,500 | 5,500 | 5,440 | 5,470 | -10 | -0.2% | 60,100 |
| 2024/11/22 | 5,500 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 21,100 |
| 2024/11/21 | 5,540 | 5,540 | 5,470 | 5,480 | -20 | -0.4% | 16,900 |
| 2024/11/20 | 5,450 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 20,600 |
| 2024/11/19 | 5,490 | 5,550 | 5,460 | 5,470 | ±0 | ±0% | 29,900 |
| 2024/11/18 | 5,400 | 5,480 | 5,380 | 5,470 | +80 | +1.5% | 33,900 |
| 2024/11/15 | 5,450 | 5,460 | 5,390 | 5,390 | -100 | -1.8% | 33,300 |
| 2024/11/14 | 5,500 | 5,630 | 5,470 | 5,490 | +10 | +0.2% | 77,400 |
| 2024/11/13 | 5,500 | 5,510 | 5,430 | 5,480 | -40 | -0.7% | 59,900 |
| 2024/11/12 | 5,350 | 5,530 | 5,350 | 5,520 | +360 | +7% | 176,500 |
| 2024/11/11 | 5,110 | 5,170 | 5,090 | 5,160 | -10 | -0.2% | 42,400 |
| 2024/11/08 | 5,220 | 5,220 | 5,140 | 5,170 | +10 | +0.2% | 33,500 |
| 2024/11/07 | 5,180 | 5,210 | 5,110 | 5,160 | -30 | -0.6% | 51,200 |
| 2024/11/06 | 5,180 | 5,250 | 5,170 | 5,190 | +10 | +0.2% | 35,900 |
51～
100
件表示中 / 4736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 | 502,000円 | +3.4% | -3.6% | 2.39% | 25.42倍 | 1.59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 | 322,500円 | +17.7% | +38.0% | 2.26% | 10.24倍 | 1.15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 |
| 長谷川香 | 266,400円 | +3.7% | +7.5% | 2.78% | 14.36倍 | 0.91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 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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 |
| 伊勢化 | 2,013,000円 | +12.7% | +4.9% | 1.89% | 19.00倍 | 2.88倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
