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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 6,680 | 6,690 | 6,590 | 6,650 | -50 | -0.7% | 73,700 |
2020/10/22 | 6,790 | 6,790 | 6,670 | 6,700 | -110 | -1.6% | 49,500 |
2020/10/21 | 6,850 | 6,960 | 6,800 | 6,810 | -40 | -0.6% | 47,800 |
2020/10/20 | 6,850 | 6,930 | 6,850 | 6,850 | -50 | -0.7% | 36,500 |
2020/10/19 | 6,910 | 6,960 | 6,880 | 6,900 | +10 | +0.1% | 56,000 |
2020/10/16 | 7,030 | 7,090 | 6,880 | 6,890 | -170 | -2.4% | 61,400 |
2020/10/15 | 7,190 | 7,230 | 7,030 | 7,060 | -120 | -1.7% | 54,000 |
2020/10/14 | 7,120 | 7,210 | 7,100 | 7,180 | +120 | +1.7% | 77,600 |
2020/10/13 | 7,050 | 7,130 | 7,020 | 7,060 | +20 | +0.3% | 65,600 |
2020/10/12 | 7,170 | 7,200 | 7,040 | 7,040 | -70 | -1% | 81,100 |
2020/10/09 | 7,200 | 7,280 | 7,110 | 7,110 | -80 | -1.1% | 85,200 |
2020/10/08 | 7,350 | 7,360 | 7,190 | 7,190 | -10 | -0.1% | 115,800 |
2020/10/07 | 7,280 | 7,280 | 7,170 | 7,200 | -110 | -1.5% | 105,400 |
2020/10/06 | 7,540 | 7,540 | 7,270 | 7,310 | -250 | -3.3% | 140,900 |
2020/10/05 | 7,570 | 7,620 | 7,510 | 7,560 | ±0 | ±0% | 88,900 |
2020/10/02 | 7,840 | 7,860 | 7,540 | 7,560 | - | - | 139,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 7,970 | 7,980 | 7,820 | 7,830 | -120 | -1.5% | 90,900 |
2020/09/29 | 7,960 | 7,970 | 7,830 | 7,950 | ±0 | ±0% | 127,900 |
2020/09/28 | 7,890 | 7,990 | 7,850 | 7,950 | +70 | +0.9% | 199,100 |
2020/09/25 | 7,870 | 7,910 | 7,780 | 7,880 | +20 | +0.3% | 138,400 |
2020/09/24 | 7,870 | 7,910 | 7,790 | 7,860 | +10 | +0.1% | 115,200 |
2020/09/23 | 7,800 | 7,900 | 7,780 | 7,850 | +30 | +0.4% | 119,200 |
2020/09/18 | 7,730 | 7,820 | 7,690 | 7,820 | +90 | +1.2% | 123,700 |
2020/09/17 | 7,600 | 7,750 | 7,550 | 7,730 | +70 | +0.9% | 89,800 |
2020/09/16 | 7,560 | 7,700 | 7,560 | 7,660 | +100 | +1.3% | 116,200 |
2020/09/15 | 7,610 | 7,680 | 7,510 | 7,560 | -190 | -2.5% | 99,300 |
2020/09/14 | 7,760 | 7,770 | 7,690 | 7,750 | +10 | +0.1% | 105,800 |
2020/09/11 | 7,750 | 7,780 | 7,600 | 7,740 | -10 | -0.1% | 101,500 |
2020/09/10 | 7,780 | 7,870 | 7,750 | 7,750 | +30 | +0.4% | 116,100 |
2020/09/09 | 7,590 | 7,760 | 7,590 | 7,720 | +20 | +0.3% | 76,600 |
2020/09/08 | 7,750 | 7,750 | 7,550 | 7,700 | -40 | -0.5% | 86,400 |
2020/09/07 | 7,850 | 7,850 | 7,670 | 7,740 | -70 | -0.9% | 82,000 |
2020/09/04 | 7,800 | 7,930 | 7,730 | 7,810 | -60 | -0.8% | 122,300 |
2020/09/03 | 7,900 | 7,930 | 7,820 | 7,870 | -20 | -0.3% | 121,600 |
2020/09/02 | 7,840 | 7,950 | 7,820 | 7,890 | +60 | +0.8% | 193,200 |
2020/09/01 | 7,850 | 7,910 | 7,760 | 7,830 | +10 | +0.1% | 127,700 |
2020/08/31 | 7,750 | 7,850 | 7,690 | 7,820 | +90 | +1.2% | 79,100 |
2020/08/28 | 7,850 | 7,870 | 7,660 | 7,730 | -100 | -1.3% | 100,200 |
2020/08/27 | 7,830 | 7,890 | 7,810 | 7,830 | ±0 | ±0% | 119,200 |
2020/08/26 | 7,820 | 7,900 | 7,740 | 7,830 | +20 | +0.3% | 98,400 |
2020/08/25 | 7,700 | 7,810 | 7,670 | 7,810 | +120 | +1.6% | 120,200 |
2020/08/24 | 7,600 | 7,730 | 7,600 | 7,690 | +20 | +0.3% | 75,700 |
2020/08/21 | 7,680 | 7,720 | 7,590 | 7,670 | -20 | -0.3% | 64,400 |
2020/08/20 | 7,670 | 7,780 | 7,620 | 7,690 | +20 | +0.3% | 128,400 |
2020/08/19 | 7,690 | 7,710 | 7,600 | 7,670 | -10 | -0.1% | 51,700 |
2020/08/18 | 7,600 | 7,700 | 7,530 | 7,680 | +30 | +0.4% | 80,400 |
2020/08/17 | 7,830 | 7,830 | 7,650 | 7,650 | -110 | -1.4% | 40,300 |
2020/08/14 | 7,760 | 7,880 | 7,700 | 7,760 | -50 | -0.6% | 55,300 |
2020/08/13 | 7,760 | 7,950 | 7,740 | 7,810 | +110 | +1.4% | 90,000 |
1001~
1050
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