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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,785 | 4,940 | 4,565 | 4,765 | -295 | -5.8% | 84,200 |
| 2020/03/12 | 5,070 | 5,180 | 4,995 | 5,060 | -160 | -3.1% | 68,700 |
| 2020/03/11 | 5,140 | 5,290 | 5,130 | 5,220 | +70 | +1.4% | 52,400 |
| 2020/03/10 | 4,970 | 5,190 | 4,870 | 5,150 | +80 | +1.6% | 65,900 |
| 2020/03/09 | 5,200 | 5,200 | 5,020 | 5,070 | -250 | -4.7% | 59,200 |
| 2020/03/06 | 5,400 | 5,430 | 5,250 | 5,320 | -200 | -3.6% | 42,400 |
| 2020/03/05 | 5,480 | 5,540 | 5,470 | 5,520 | +40 | +0.7% | 43,900 |
| 2020/03/04 | 5,450 | 5,530 | 5,410 | 5,480 | -70 | -1.3% | 38,500 |
| 2020/03/03 | 5,740 | 5,750 | 5,440 | 5,550 | -130 | -2.3% | 81,300 |
| 2020/03/02 | 5,430 | 5,740 | 5,430 | 5,680 | +70 | +1.2% | 78,700 |
| 2020/02/28 | 5,670 | 5,730 | 5,560 | 5,610 | -160 | -2.8% | 81,200 |
| 2020/02/27 | 5,870 | 5,910 | 5,730 | 5,770 | -120 | -2% | 102,700 |
| 2020/02/26 | 5,750 | 5,970 | 5,670 | 5,890 | +150 | +2.6% | 104,000 |
| 2020/02/25 | 5,800 | 5,860 | 5,730 | 5,740 | -340 | -5.6% | 69,900 |
| 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 |
1151～
1200
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
