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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 5,440 | 5,460 | 5,410 | 5,450 | -90 | -1.6% | 29,900 |
| 2019/10/02 | 5,440 | 5,610 | 5,430 | 5,540 | +90 | +1.7% | 45,400 |
| 2019/10/01 | 5,510 | 5,540 | 5,430 | 5,450 | -90 | -1.6% | 40,100 |
| 2019/09/30 | 5,420 | 5,540 | 5,400 | 5,540 | +40 | +0.7% | 27,900 |
| 2019/09/27 | 5,650 | 5,660 | 5,490 | 5,500 | -140 | -2.5% | 53,300 |
| 2019/09/26 | 5,570 | 5,670 | 5,550 | 5,640 | +110 | +2% | 73,300 |
| 2019/09/25 | 5,550 | 5,580 | 5,510 | 5,530 | ±0 | ±0% | 40,100 |
| 2019/09/24 | 5,460 | 5,530 | 5,460 | 5,530 | +70 | +1.3% | 59,600 |
| 2019/09/20 | 5,430 | 5,480 | 5,400 | 5,460 | +60 | +1.1% | 64,500 |
| 2019/09/19 | 5,310 | 5,430 | 5,310 | 5,400 | +110 | +2.1% | 51,200 |
| 2019/09/18 | 5,290 | 5,330 | 5,270 | 5,290 | -10 | -0.2% | 25,600 |
| 2019/09/17 | 5,270 | 5,320 | 5,240 | 5,300 | -70 | -1.3% | 43,000 |
| 2019/09/13 | 5,360 | 5,390 | 5,290 | 5,370 | +60 | +1.1% | 61,500 |
| 2019/09/12 | 5,200 | 5,340 | 5,190 | 5,310 | +110 | +2.1% | 65,700 |
| 2019/09/11 | 5,070 | 5,200 | 5,060 | 5,200 | +120 | +2.4% | 37,000 |
| 2019/09/10 | 5,050 | 5,100 | 5,020 | 5,080 | +40 | +0.8% | 29,200 |
| 2019/09/09 | 5,000 | 5,050 | 4,975 | 5,040 | +20 | +0.4% | 18,900 |
| 2019/09/06 | 5,100 | 5,100 | 4,995 | 5,020 | -70 | -1.4% | 26,400 |
| 2019/09/05 | 5,020 | 5,110 | 5,010 | 5,090 | +90 | +1.8% | 45,000 |
| 2019/09/04 | 5,050 | 5,050 | 5,000 | 5,000 | -70 | -1.4% | 26,500 |
| 2019/09/03 | 5,050 | 5,090 | 5,010 | 5,070 | -10 | -0.2% | 24,600 |
| 2019/09/02 | 5,100 | 5,100 | 5,050 | 5,080 | -40 | -0.8% | 24,500 |
| 2019/08/30 | 5,120 | 5,120 | 5,050 | 5,120 | +60 | +1.2% | 30,700 |
| 2019/08/29 | 4,995 | 5,060 | 4,985 | 5,060 | +100 | +2% | 29,000 |
| 2019/08/28 | 4,990 | 5,000 | 4,925 | 4,960 | -100 | -2% | 54,000 |
| 2019/08/27 | 5,180 | 5,180 | 5,040 | 5,060 | -90 | -1.7% | 48,000 |
| 2019/08/26 | 5,100 | 5,150 | 5,100 | 5,150 | -60 | -1.2% | 52,200 |
| 2019/08/23 | 5,180 | 5,210 | 5,160 | 5,210 | +60 | +1.2% | 59,400 |
| 2019/08/22 | 5,150 | 5,150 | 5,110 | 5,150 | +30 | +0.6% | 32,200 |
| 2019/08/21 | 5,050 | 5,130 | 5,050 | 5,120 | +20 | +0.4% | 31,700 |
| 2019/08/20 | 5,020 | 5,110 | 5,020 | 5,100 | +50 | +1% | 36,600 |
| 2019/08/19 | 5,070 | 5,090 | 5,020 | 5,050 | +30 | +0.6% | 36,300 |
| 2019/08/16 | 4,980 | 5,050 | 4,950 | 5,020 | +70 | +1.4% | 57,800 |
| 2019/08/15 | 4,900 | 4,970 | 4,885 | 4,950 | -10 | -0.2% | 45,600 |
| 2019/08/14 | 4,930 | 4,960 | 4,905 | 4,960 | +70 | +1.4% | 37,700 |
| 2019/08/13 | 4,850 | 4,915 | 4,845 | 4,890 | ±0 | ±0% | 41,300 |
| 2019/08/09 | 4,910 | 4,955 | 4,875 | 4,890 | -20 | -0.4% | 56,300 |
| 2019/08/08 | 4,895 | 4,960 | 4,815 | 4,910 | +25 | +0.5% | 55,000 |
| 2019/08/07 | 4,700 | 4,900 | 4,695 | 4,885 | +185 | +3.9% | 121,500 |
| 2019/08/06 | 4,445 | 4,740 | 4,445 | 4,700 | +235 | +5.3% | 172,300 |
| 2019/08/05 | 4,540 | 4,540 | 4,400 | 4,465 | -110 | -2.4% | 77,200 |
| 2019/08/02 | 4,615 | 4,655 | 4,555 | 4,575 | -60 | -1.3% | 45,800 |
| 2019/08/01 | 4,670 | 4,670 | 4,630 | 4,635 | -40 | -0.9% | 22,000 |
| 2019/07/31 | 4,730 | 4,740 | 4,675 | 4,675 | -105 | -2.2% | 45,700 |
| 2019/07/30 | 4,705 | 4,795 | 4,705 | 4,780 | +85 | +1.8% | 45,600 |
| 2019/07/29 | 4,670 | 4,710 | 4,660 | 4,695 | +20 | +0.4% | 34,100 |
| 2019/07/26 | 4,645 | 4,680 | 4,635 | 4,675 | +30 | +0.6% | 24,800 |
| 2019/07/25 | 4,660 | 4,670 | 4,630 | 4,645 | +25 | +0.5% | 28,100 |
| 2019/07/24 | 4,665 | 4,665 | 4,605 | 4,620 | -45 | -1% | 38,700 |
| 2019/07/23 | 4,625 | 4,685 | 4,610 | 4,665 | +25 | +0.5% | 40,500 |
1401～
1450
件表示中 / 4793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 | 494,500円 | +3.4% | -3.6% | 2.43% | 25.12倍 | 1.57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 |
| 伊勢化 | 2,820,000円 | +12.7% | +4.9% | 1.35% | 26.61倍 | 4.04倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 301,500円 | +3.7% | +7.5% | 2.45% | 16.25倍 | 1.02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 |
| トリケミカル | 336,500円 | +37.5% | +4.8% | 1.04% | 21.87倍 | 3.46倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,100円 | -1.1% | -20.8% | 4.24% | 8.85倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
