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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 5,760 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 79,700 |
2021/01/06 | 5,630 | 5,760 | 5,610 | 5,760 | +110 | +1.9% | 57,500 |
2021/01/05 | 5,690 | 5,740 | 5,650 | 5,650 | -100 | -1.7% | 82,400 |
2021/01/04 | 5,820 | 5,820 | 5,670 | 5,750 | -70 | -1.2% | 70,900 |
2020/12/30 | 5,870 | 5,880 | 5,820 | 5,820 | -60 | -1% | 47,500 |
2020/12/29 | 5,860 | 5,880 | 5,770 | 5,880 | -80 | -1.3% | 123,800 |
2020/12/28 | 6,050 | 6,060 | 5,940 | 5,960 | -60 | -1% | 227,100 |
2020/12/25 | 5,980 | 6,050 | 5,970 | 6,020 | +80 | +1.3% | 120,500 |
2020/12/24 | 5,990 | 6,010 | 5,930 | 5,940 | +10 | +0.2% | 82,900 |
2020/12/23 | 5,950 | 5,980 | 5,910 | 5,930 | ±0 | ±0% | 59,900 |
2020/12/22 | 5,970 | 5,980 | 5,890 | 5,930 | -70 | -1.2% | 108,300 |
2020/12/21 | 6,120 | 6,170 | 5,980 | 6,000 | +80 | +1.4% | 195,700 |
2020/12/18 | 5,950 | 5,990 | 5,920 | 5,920 | -40 | -0.7% | 113,000 |
2020/12/17 | 5,960 | 5,980 | 5,900 | 5,960 | +10 | +0.2% | 71,200 |
2020/12/16 | 5,970 | 5,980 | 5,910 | 5,950 | -30 | -0.5% | 64,000 |
2020/12/15 | 6,040 | 6,050 | 5,980 | 5,980 | -70 | -1.2% | 73,300 |
2020/12/14 | 6,100 | 6,110 | 6,050 | 6,050 | +10 | +0.2% | 70,000 |
2020/12/11 | 5,990 | 6,040 | 5,950 | 6,040 | +80 | +1.3% | 72,900 |
2020/12/10 | 5,950 | 6,000 | 5,910 | 5,960 | +40 | +0.7% | 57,500 |
2020/12/09 | 5,890 | 5,920 | 5,850 | 5,920 | +10 | +0.2% | 71,800 |
2020/12/08 | 5,900 | 5,930 | 5,880 | 5,910 | +10 | +0.2% | 52,600 |
2020/12/07 | 6,050 | 6,050 | 5,890 | 5,900 | -150 | -2.5% | 94,700 |
2020/12/04 | 6,090 | 6,120 | 6,020 | 6,050 | -30 | -0.5% | 76,000 |
2020/12/03 | 6,150 | 6,150 | 6,080 | 6,080 | -20 | -0.3% | 82,700 |
2020/12/02 | 6,200 | 6,200 | 6,100 | 6,100 | -20 | -0.3% | 64,800 |
2020/12/01 | 6,150 | 6,210 | 6,090 | 6,120 | -30 | -0.5% | 65,300 |
2020/11/30 | 6,190 | 6,270 | 6,150 | 6,150 | ±0 | ±0% | 98,800 |
2020/11/27 | 6,230 | 6,230 | 6,100 | 6,150 | -60 | -1% | 125,300 |
2020/11/26 | 6,060 | 6,210 | 6,060 | 6,210 | +70 | +1.1% | 80,500 |
2020/11/25 | 6,290 | 6,290 | 6,110 | 6,140 | -90 | -1.4% | 104,900 |
2020/11/24 | 6,260 | 6,330 | 6,170 | 6,230 | +30 | +0.5% | 72,000 |
2020/11/20 | 6,130 | 6,210 | 6,080 | 6,200 | +100 | +1.6% | 54,500 |
2020/11/19 | 6,060 | 6,100 | 6,010 | 6,100 | ±0 | ±0% | 67,500 |
2020/11/18 | 6,210 | 6,240 | 6,100 | 6,100 | -120 | -1.9% | 73,100 |
2020/11/17 | 6,370 | 6,390 | 6,160 | 6,220 | -150 | -2.4% | 107,300 |
2020/11/16 | 6,450 | 6,520 | 6,360 | 6,370 | +70 | +1.1% | 109,600 |
2020/11/13 | 6,400 | 6,400 | 6,260 | 6,300 | -10 | -0.2% | 81,300 |
2020/11/12 | 6,400 | 6,460 | 6,310 | 6,310 | -40 | -0.6% | 116,600 |
2020/11/11 | 6,320 | 6,400 | 6,230 | 6,350 | +160 | +2.6% | 178,200 |
2020/11/10 | 6,270 | 6,270 | 5,970 | 6,190 | -770 | -11.1% | 358,300 |
2020/11/09 | 6,870 | 6,990 | 6,820 | 6,960 | +220 | +3.3% | 164,400 |
2020/11/06 | 6,730 | 6,750 | 6,640 | 6,740 | +10 | +0.1% | 79,900 |
2020/11/05 | 6,710 | 6,800 | 6,670 | 6,730 | -20 | -0.3% | 86,200 |
2020/11/04 | 6,730 | 6,830 | 6,710 | 6,750 | +50 | +0.7% | 78,300 |
2020/11/02 | 6,650 | 6,730 | 6,590 | 6,700 | +80 | +1.2% | 75,100 |
2020/10/30 | 6,790 | 6,790 | 6,610 | 6,620 | -200 | -2.9% | 86,400 |
2020/10/29 | 6,700 | 6,840 | 6,700 | 6,820 | +50 | +0.7% | 93,900 |
2020/10/28 | 6,640 | 6,810 | 6,620 | 6,770 | +120 | +1.8% | 86,800 |
2020/10/27 | 6,580 | 6,650 | 6,510 | 6,650 | +10 | +0.2% | 51,600 |
2020/10/26 | 6,710 | 6,780 | 6,640 | 6,640 | -10 | -0.2% | 80,300 |
951~
1000
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