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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 6,160 | 6,220 | 6,100 | 6,120 | -60 | -1% | 40,000 |
2020/05/08 | 6,110 | 6,220 | 6,110 | 6,180 | +70 | +1.1% | 47,100 |
2020/05/07 | 6,060 | 6,130 | 6,000 | 6,110 | -10 | -0.2% | 52,000 |
2020/05/01 | 6,180 | 6,290 | 6,110 | 6,120 | -130 | -2.1% | 51,000 |
2020/04/30 | 6,300 | 6,310 | 6,210 | 6,250 | -10 | -0.2% | 65,000 |
2020/04/28 | 6,350 | 6,350 | 6,210 | 6,260 | -40 | -0.6% | 59,300 |
2020/04/27 | 6,150 | 6,300 | 6,140 | 6,300 | +220 | +3.6% | 62,500 |
2020/04/24 | 6,220 | 6,220 | 6,070 | 6,080 | -120 | -1.9% | 68,600 |
2020/04/23 | 6,120 | 6,200 | 6,110 | 6,200 | +50 | +0.8% | 44,400 |
2020/04/22 | 6,100 | 6,240 | 6,050 | 6,150 | -50 | -0.8% | 73,600 |
2020/04/21 | 6,090 | 6,200 | 6,070 | 6,200 | +140 | +2.3% | 75,700 |
2020/04/20 | 5,980 | 6,100 | 5,960 | 6,060 | +150 | +2.5% | 61,000 |
2020/04/17 | 5,900 | 6,020 | 5,850 | 5,910 | +20 | +0.3% | 71,500 |
2020/04/16 | 5,650 | 5,900 | 5,630 | 5,890 | +340 | +6.1% | 82,600 |
2020/04/15 | 5,610 | 5,670 | 5,510 | 5,550 | -40 | -0.7% | 32,600 |
2020/04/14 | 5,540 | 5,610 | 5,510 | 5,590 | +50 | +0.9% | 23,500 |
2020/04/13 | 5,630 | 5,640 | 5,520 | 5,540 | -100 | -1.8% | 18,100 |
2020/04/10 | 5,550 | 5,670 | 5,470 | 5,640 | +50 | +0.9% | 30,600 |
2020/04/09 | 5,700 | 5,730 | 5,460 | 5,590 | -80 | -1.4% | 30,100 |
2020/04/08 | 5,530 | 5,750 | 5,530 | 5,670 | +120 | +2.2% | 44,300 |
2020/04/07 | 5,550 | 5,640 | 5,460 | 5,550 | +50 | +0.9% | 32,000 |
2020/04/06 | 5,290 | 5,500 | 5,290 | 5,500 | +190 | +3.6% | 36,700 |
2020/04/03 | 5,370 | 5,550 | 5,270 | 5,310 | -70 | -1.3% | 38,100 |
2020/04/02 | 5,450 | 5,630 | 5,380 | 5,380 | -180 | -3.2% | 61,700 |
2020/04/01 | 5,630 | 5,700 | 5,530 | 5,560 | -170 | -3% | 60,900 |
2020/03/31 | 6,000 | 6,010 | 5,670 | 5,730 | -250 | -4.2% | 68,700 |
2020/03/30 | 5,740 | 5,980 | 5,650 | 5,980 | +220 | +3.8% | 72,100 |
2020/03/27 | 5,520 | 5,760 | 5,520 | 5,760 | +250 | +4.5% | 89,800 |
2020/03/26 | 5,310 | 5,560 | 5,200 | 5,510 | +240 | +4.6% | 54,300 |
2020/03/25 | 5,430 | 5,430 | 5,140 | 5,270 | ±0 | ±0% | 65,300 |
2020/03/24 | 5,260 | 5,320 | 5,080 | 5,270 | +70 | +1.3% | 64,200 |
2020/03/23 | 4,980 | 5,230 | 4,895 | 5,200 | +120 | +2.4% | 77,000 |
2020/03/19 | 5,200 | 5,200 | 5,020 | 5,080 | -30 | -0.6% | 73,700 |
2020/03/18 | 4,975 | 5,230 | 4,975 | 5,110 | +175 | +3.5% | 78,000 |
2020/03/17 | 4,695 | 4,995 | 4,535 | 4,935 | +175 | +3.7% | 79,700 |
2020/03/16 | 4,775 | 4,975 | 4,755 | 4,760 | -5 | -0.1% | 46,400 |
1101~
1150
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