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 |
|---|---|---|---|---|---|---|---|
| 2020/01/16 | 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 |
| 2019/12/05 | 5,670 | 5,720 | 5,650 | 5,700 | +20 | +0.4% | 20,200 |
| 2019/12/04 | 5,640 | 5,700 | 5,640 | 5,680 | +30 | +0.5% | 21,500 |
| 2019/12/03 | 5,650 | 5,670 | 5,600 | 5,650 | -50 | -0.9% | 30,000 |
| 2019/12/02 | 5,680 | 5,730 | 5,680 | 5,700 | -10 | -0.2% | 17,500 |
| 2019/11/29 | 5,650 | 5,720 | 5,650 | 5,710 | +60 | +1.1% | 18,800 |
| 2019/11/28 | 5,720 | 5,720 | 5,650 | 5,650 | -80 | -1.4% | 18,800 |
| 2019/11/27 | 5,630 | 5,750 | 5,630 | 5,730 | +90 | +1.6% | 25,800 |
| 2019/11/26 | 5,720 | 5,730 | 5,640 | 5,640 | -70 | -1.2% | 24,400 |
| 2019/11/25 | 5,800 | 5,800 | 5,710 | 5,710 | -20 | -0.3% | 19,800 |
| 2019/11/22 | 5,690 | 5,730 | 5,670 | 5,730 | +10 | +0.2% | 21,000 |
| 2019/11/21 | 5,690 | 5,720 | 5,650 | 5,720 | +30 | +0.5% | 25,600 |
| 2019/11/20 | 5,670 | 5,720 | 5,670 | 5,690 | -10 | -0.2% | 13,700 |
| 2019/11/19 | 5,690 | 5,730 | 5,690 | 5,700 | -30 | -0.5% | 14,100 |
| 2019/11/18 | 5,710 | 5,750 | 5,710 | 5,730 | -20 | -0.3% | 17,700 |
| 2019/11/15 | 5,750 | 5,800 | 5,720 | 5,750 | -10 | -0.2% | 19,600 |
| 2019/11/14 | 5,780 | 5,810 | 5,740 | 5,760 | -20 | -0.3% | 20,800 |
| 2019/11/13 | 5,800 | 5,810 | 5,760 | 5,780 | -50 | -0.9% | 31,900 |
| 2019/11/12 | 5,860 | 5,880 | 5,790 | 5,830 | -50 | -0.9% | 29,400 |
| 2019/11/11 | 5,790 | 5,910 | 5,790 | 5,880 | +40 | +0.7% | 46,900 |
| 2019/11/08 | 5,860 | 5,870 | 5,790 | 5,840 | +20 | +0.3% | 42,500 |
| 2019/11/07 | 5,710 | 5,870 | 5,710 | 5,820 | +130 | +2.3% | 71,300 |
| 2019/11/06 | 5,770 | 5,810 | 5,690 | 5,690 | -50 | -0.9% | 41,200 |
| 2019/11/05 | 5,670 | 5,740 | 5,670 | 5,740 | +70 | +1.2% | 35,000 |
| 2019/11/01 | 5,690 | 5,710 | 5,640 | 5,670 | -60 | -1% | 23,600 |
| 2019/10/31 | 5,750 | 5,770 | 5,710 | 5,730 | ±0 | ±0% | 32,900 |
1301～
1350
件表示中 / 4760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 | 499,500円 | +3.4% | -3.6% | 2.40% | 25.38倍 | 1.58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 |
| 長谷川香 | 285,600円 | +3.7% | +7.5% | 2.59% | 15.39倍 | 0.96倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 中国塗 | 215,400円 | +1.4% | +0.1% | 4.50% | 9.71倍 | 1.28倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 77,500円 | -1.1% | -20.8% | 4.39% | 8.56倍 | 0.64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 |
| サカタインクス | 186,100円 | +9.1% | +24.1% | 4.84% | 8.53倍 | 0.82倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
