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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 7,450 | 7,700 | 7,360 | 7,700 | +230 | +3.1% | 93,700 |
2020/08/11 | 7,400 | 7,600 | 7,370 | 7,470 | +150 | +2% | 119,100 |
2020/08/07 | 7,230 | 7,350 | 7,160 | 7,320 | +100 | +1.4% | 141,300 |
2020/08/06 | 7,190 | 7,250 | 7,120 | 7,220 | +10 | +0.1% | 105,000 |
2020/08/05 | 7,240 | 7,330 | 7,180 | 7,210 | -10 | -0.1% | 73,200 |
2020/08/04 | 7,250 | 7,330 | 7,180 | 7,220 | +10 | +0.1% | 64,700 |
2020/08/03 | 7,210 | 7,240 | 7,140 | 7,210 | -10 | -0.1% | 53,500 |
2020/07/31 | 7,240 | 7,360 | 7,210 | 7,220 | -80 | -1.1% | 94,100 |
2020/07/30 | 7,260 | 7,300 | 7,110 | 7,300 | -20 | -0.3% | 180,000 |
2020/07/29 | 7,300 | 7,470 | 7,300 | 7,320 | +20 | +0.3% | 86,200 |
2020/07/28 | 7,280 | 7,360 | 7,250 | 7,300 | -70 | -0.9% | 62,800 |
2020/07/27 | 7,080 | 7,410 | 7,080 | 7,370 | +150 | +2.1% | 99,100 |
2020/07/22 | 7,320 | 7,350 | 7,220 | 7,220 | -170 | -2.3% | 74,500 |
2020/07/21 | 7,280 | 7,390 | 7,230 | 7,390 | +130 | +1.8% | 72,400 |
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 |
1051~
1100
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