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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 6,070 | 6,160 | 6,040 | 6,080 | +20 | +0.3% | 74,700 |
2020/02/20 | 6,040 | 6,090 | 5,980 | 6,060 | -10 | -0.2% | 49,400 |
2020/02/19 | 5,980 | 6,110 | 5,980 | 6,070 | +40 | +0.7% | 49,000 |
2020/02/18 | 6,210 | 6,210 | 5,920 | 6,030 | -180 | -2.9% | 80,000 |
2020/02/17 | 6,150 | 6,280 | 6,140 | 6,210 | +110 | +1.8% | 101,400 |
2020/02/14 | 6,000 | 6,110 | 5,940 | 6,100 | +170 | +2.9% | 87,300 |
2020/02/13 | 5,870 | 5,930 | 5,810 | 5,930 | +10 | +0.2% | 30,900 |
2020/02/12 | 5,970 | 5,970 | 5,880 | 5,920 | -90 | -1.5% | 41,800 |
2020/02/10 | 5,950 | 6,040 | 5,940 | 6,010 | ±0 | ±0% | 24,500 |
2020/02/07 | 6,020 | 6,040 | 5,960 | 6,010 | -10 | -0.2% | 35,200 |
2020/02/06 | 6,010 | 6,040 | 5,990 | 6,020 | +50 | +0.8% | 41,300 |
2020/02/05 | 5,990 | 6,020 | 5,960 | 5,970 | -20 | -0.3% | 53,900 |
2020/02/04 | 5,870 | 6,000 | 5,850 | 5,990 | +140 | +2.4% | 60,600 |
2020/02/03 | 5,820 | 5,860 | 5,790 | 5,850 | -10 | -0.2% | 29,600 |
2020/01/31 | 5,820 | 5,890 | 5,810 | 5,860 | +60 | +1% | 31,900 |
2020/01/30 | 5,800 | 5,820 | 5,750 | 5,800 | -30 | -0.5% | 31,800 |
2020/01/29 | 5,840 | 5,870 | 5,800 | 5,830 | -50 | -0.9% | 26,600 |
2020/01/28 | 5,750 | 5,890 | 5,720 | 5,880 | +120 | +2.1% | 62,400 |
2020/01/27 | 5,810 | 5,810 | 5,700 | 5,760 | -70 | -1.2% | 29,500 |
2020/01/24 | 5,800 | 5,860 | 5,730 | 5,830 | +60 | +1% | 43,100 |
2020/01/23 | 5,710 | 5,780 | 5,680 | 5,770 | +30 | +0.5% | 35,100 |
2020/01/22 | 5,720 | 5,760 | 5,690 | 5,740 | +80 | +1.4% | 26,400 |
2020/01/21 | 5,640 | 5,680 | 5,630 | 5,660 | -30 | -0.5% | 22,300 |
2020/01/20 | 5,690 | 5,700 | 5,660 | 5,690 | +30 | +0.5% | 15,500 |
2020/01/17 | 5,730 | 5,730 | 5,660 | 5,660 | -70 | -1.2% | 12,400 |
2020/01/16 | 5,740 | 5,740 | 5,660 | 5,730 | -10 | -0.2% | 29,800 |
2020/01/15 | 5,630 | 5,750 | 5,630 | 5,740 | +70 | +1.2% | 35,300 |
2020/01/14 | 5,710 | 5,710 | 5,630 | 5,670 | -60 | -1% | 27,200 |
2020/01/10 | 5,770 | 5,770 | 5,710 | 5,730 | +30 | +0.5% | 18,800 |
2020/01/09 | 5,800 | 5,810 | 5,650 | 5,700 | +70 | +1.2% | 42,100 |
2020/01/08 | 5,570 | 5,660 | 5,520 | 5,630 | -30 | -0.5% | 30,200 |
2020/01/07 | 5,610 | 5,680 | 5,600 | 5,660 | +120 | +2.2% | 36,300 |
2020/01/06 | 5,610 | 5,630 | 5,520 | 5,540 | -160 | -2.8% | 31,700 |
2019/12/30 | 5,680 | 5,730 | 5,640 | 5,700 | +20 | +0.4% | 33,900 |
2019/12/27 | 5,680 | 5,720 | 5,660 | 5,680 | -50 | -0.9% | 50,400 |
2019/12/26 | 5,750 | 5,750 | 5,650 | 5,730 | -10 | -0.2% | 125,300 |
2019/12/25 | 5,760 | 5,770 | 5,720 | 5,740 | -20 | -0.3% | 35,600 |
2019/12/24 | 5,770 | 5,790 | 5,740 | 5,760 | -20 | -0.3% | 34,200 |
2019/12/23 | 5,760 | 5,810 | 5,760 | 5,780 | -30 | -0.5% | 31,900 |
2019/12/20 | 5,770 | 5,850 | 5,750 | 5,810 | +50 | +0.9% | 43,400 |
2019/12/19 | 5,760 | 5,770 | 5,720 | 5,760 | -20 | -0.3% | 21,400 |
2019/12/18 | 5,780 | 5,780 | 5,730 | 5,780 | ±0 | ±0% | 22,600 |
2019/12/17 | 5,770 | 5,780 | 5,720 | 5,780 | +50 | +0.9% | 26,200 |
2019/12/16 | 5,770 | 5,820 | 5,730 | 5,730 | -70 | -1.2% | 28,500 |
2019/12/13 | 5,800 | 5,830 | 5,770 | 5,800 | +60 | +1% | 49,200 |
2019/12/12 | 5,770 | 5,790 | 5,730 | 5,740 | +20 | +0.3% | 42,000 |
2019/12/11 | 5,730 | 5,750 | 5,680 | 5,720 | -30 | -0.5% | 27,300 |
2019/12/10 | 5,750 | 5,800 | 5,750 | 5,750 | +10 | +0.2% | 27,300 |
2019/12/09 | 5,720 | 5,740 | 5,700 | 5,740 | +30 | +0.5% | 17,900 |
2019/12/06 | 5,670 | 5,740 | 5,670 | 5,710 | +10 | +0.2% | 17,100 |
1151~
1200
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