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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 7,220 | 7,290 | 7,150 | 7,260 | +40 | +0.6% | 66,500 |
2020/07/17 | 7,170 | 7,220 | 7,030 | 7,220 | +50 | +0.7% | 81,000 |
2020/07/16 | 7,170 | 7,350 | 7,100 | 7,170 | ±0 | ±0% | 138,700 |
2020/07/15 | 6,980 | 7,220 | 6,890 | 7,170 | +190 | +2.7% | 149,500 |
2020/07/14 | 6,840 | 7,030 | 6,820 | 6,980 | +70 | +1% | 124,900 |
2020/07/13 | 7,100 | 7,120 | 6,840 | 6,910 | -330 | -4.6% | 204,500 |
2020/07/10 | 7,290 | 7,310 | 7,170 | 7,240 | -90 | -1.2% | 92,700 |
2020/07/09 | 7,470 | 7,480 | 7,100 | 7,330 | -290 | -3.8% | 226,900 |
2020/07/08 | 7,500 | 7,760 | 7,430 | 7,620 | -450 | -5.6% | 259,700 |
2020/07/07 | 8,060 | 8,140 | 7,960 | 8,070 | +10 | +0.1% | 67,000 |
2020/07/06 | 8,090 | 8,230 | 8,020 | 8,060 | -180 | -2.2% | 135,400 |
2020/07/03 | 8,040 | 8,240 | 8,000 | 8,240 | +250 | +3.1% | 88,100 |
2020/07/02 | 7,930 | 8,220 | 7,880 | 7,990 | +180 | +2.3% | 166,800 |
2020/07/01 | 8,210 | 8,250 | 7,730 | 7,810 | -400 | -4.9% | 185,700 |
2020/06/30 | 8,180 | 8,460 | 8,140 | 8,210 | +480 | +6.2% | 275,200 |
2020/06/29 | 7,610 | 7,760 | 7,590 | 7,730 | +70 | +0.9% | 95,100 |
2020/06/26 | 7,500 | 7,670 | 7,480 | 7,660 | +130 | +1.7% | 281,700 |
2020/06/25 | 7,540 | 7,590 | 7,490 | 7,530 | +40 | +0.5% | 107,100 |
2020/06/24 | 7,540 | 7,560 | 7,490 | 7,490 | +10 | +0.1% | 61,800 |
2020/06/23 | 7,520 | 7,520 | 7,420 | 7,480 | -40 | -0.5% | 63,100 |
2020/06/22 | 7,560 | 7,590 | 7,500 | 7,520 | -40 | -0.5% | 52,000 |
2020/06/19 | 7,500 | 7,590 | 7,460 | 7,560 | +110 | +1.5% | 104,700 |
2020/06/18 | 7,380 | 7,480 | 7,380 | 7,450 | +60 | +0.8% | 37,800 |
2020/06/17 | 7,310 | 7,500 | 7,310 | 7,390 | ±0 | ±0% | 70,700 |
2020/06/16 | 7,270 | 7,390 | 7,220 | 7,390 | +220 | +3.1% | 46,200 |
2020/06/15 | 7,230 | 7,350 | 7,170 | 7,170 | -50 | -0.7% | 56,900 |
2020/06/12 | 7,230 | 7,410 | 7,150 | 7,220 | -140 | -1.9% | 79,200 |
2020/06/11 | 7,340 | 7,450 | 7,340 | 7,360 | -30 | -0.4% | 43,900 |
2020/06/10 | 7,250 | 7,410 | 7,250 | 7,390 | +190 | +2.6% | 68,400 |
2020/06/09 | 7,290 | 7,290 | 7,150 | 7,200 | -80 | -1.1% | 43,400 |
2020/06/08 | 7,310 | 7,330 | 7,230 | 7,280 | +100 | +1.4% | 51,500 |
2020/06/05 | 7,440 | 7,440 | 7,150 | 7,180 | -360 | -4.8% | 98,100 |
2020/06/04 | 7,250 | 7,550 | 7,250 | 7,540 | +330 | +4.6% | 131,900 |
2020/06/03 | 7,280 | 7,290 | 7,160 | 7,210 | -20 | -0.3% | 61,500 |
2020/06/02 | 7,120 | 7,230 | 7,010 | 7,230 | +170 | +2.4% | 107,200 |
2020/06/01 | 7,100 | 7,120 | 6,990 | 7,060 | -60 | -0.8% | 73,400 |
2020/05/29 | 7,100 | 7,200 | 7,030 | 7,120 | +50 | +0.7% | 92,700 |
2020/05/28 | 6,960 | 7,160 | 6,960 | 7,070 | +160 | +2.3% | 131,200 |
2020/05/27 | 6,500 | 6,910 | 6,490 | 6,910 | +470 | +7.3% | 159,200 |
2020/05/26 | 6,480 | 6,480 | 6,390 | 6,440 | +10 | +0.2% | 41,500 |
2020/05/25 | 6,460 | 6,490 | 6,350 | 6,430 | +20 | +0.3% | 40,200 |
2020/05/22 | 6,440 | 6,440 | 6,340 | 6,410 | +30 | +0.5% | 33,500 |
2020/05/21 | 6,430 | 6,440 | 6,360 | 6,380 | -50 | -0.8% | 29,900 |
2020/05/20 | 6,450 | 6,570 | 6,430 | 6,430 | -70 | -1.1% | 60,200 |
2020/05/19 | 6,480 | 6,530 | 6,370 | 6,500 | -30 | -0.5% | 79,800 |
2020/05/18 | 6,340 | 6,540 | 6,320 | 6,530 | +210 | +3.3% | 55,600 |
2020/05/15 | 6,210 | 6,330 | 6,180 | 6,320 | +80 | +1.3% | 40,100 |
2020/05/14 | 6,280 | 6,340 | 6,230 | 6,240 | -40 | -0.6% | 59,000 |
2020/05/13 | 6,250 | 6,590 | 6,190 | 6,280 | +130 | +2.1% | 146,500 |
2020/05/12 | 6,160 | 6,220 | 6,090 | 6,150 | +30 | +0.5% | 38,500 |
1051~
1100
件表示中 / 4635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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90倍 | 1.56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 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.31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 |
タカラバイオ | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38倍 | 1.08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 |
クミアイ化 | 82,000円 | -3.7% | -35.7% | 3.66% | 8.23倍 | 0.69倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向3割超目標 |
ミルボン | 317,000円 | +6.0% | +17.4% | 2.78% | 22.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム