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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 5,190 | 5,220 | 5,150 | 5,170 | -70 | -1.3% | 24,300 |
| 2019/02/06 | 5,280 | 5,290 | 5,200 | 5,240 | -30 | -0.6% | 27,200 |
| 2019/02/05 | 5,250 | 5,300 | 5,240 | 5,270 | +40 | +0.8% | 29,300 |
| 2019/02/04 | 5,150 | 5,230 | 5,150 | 5,230 | +110 | +2.1% | 26,400 |
| 2019/02/01 | 5,190 | 5,230 | 5,120 | 5,120 | -70 | -1.3% | 29,100 |
| 2019/01/31 | 5,110 | 5,220 | 5,110 | 5,190 | +80 | +1.6% | 26,900 |
| 2019/01/30 | 5,230 | 5,230 | 5,110 | 5,110 | -110 | -2.1% | 41,100 |
| 2019/01/29 | 5,060 | 5,230 | 5,050 | 5,220 | +200 | +4% | 66,200 |
| 2019/01/28 | 5,090 | 5,090 | 5,020 | 5,020 | -100 | -2% | 37,100 |
| 2019/01/25 | 5,100 | 5,170 | 5,100 | 5,120 | -50 | -1% | 27,800 |
| 2019/01/24 | 5,160 | 5,180 | 5,120 | 5,170 | +20 | +0.4% | 22,500 |
| 2019/01/23 | 5,110 | 5,180 | 5,110 | 5,150 | -10 | -0.2% | 26,100 |
| 2019/01/22 | 5,170 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 14,100 |
| 2019/01/21 | 5,150 | 5,200 | 5,150 | 5,170 | +50 | +1% | 20,500 |
| 2019/01/18 | 5,090 | 5,170 | 5,080 | 5,120 | +40 | +0.8% | 33,200 |
| 2019/01/17 | 5,050 | 5,120 | 5,040 | 5,080 | +30 | +0.6% | 18,400 |
| 2019/01/16 | 5,080 | 5,100 | 5,030 | 5,050 | +20 | +0.4% | 27,300 |
| 2019/01/15 | 4,985 | 5,050 | 4,970 | 5,030 | +10 | +0.2% | 17,600 |
| 2019/01/11 | 5,080 | 5,090 | 5,010 | 5,020 | -50 | -1% | 14,600 |
| 2019/01/10 | 5,100 | 5,120 | 5,060 | 5,070 | -60 | -1.2% | 26,400 |
| 2019/01/09 | 5,060 | 5,130 | 5,050 | 5,130 | +120 | +2.4% | 44,300 |
| 2019/01/08 | 5,010 | 5,060 | 4,990 | 5,010 | -20 | -0.4% | 44,200 |
| 2019/01/07 | 5,030 | 5,090 | 4,985 | 5,030 | +125 | +2.5% | 41,300 |
| 2019/01/04 | 4,950 | 4,965 | 4,825 | 4,905 | -145 | -2.9% | 61,700 |
| 2018/12/28 | 4,890 | 5,070 | 4,890 | 5,050 | +60 | +1.2% | 49,800 |
| 2018/12/27 | 4,860 | 5,000 | 4,850 | 4,990 | +270 | +5.7% | 47,500 |
| 2018/12/26 | 4,635 | 4,840 | 4,635 | 4,720 | -25 | -0.5% | 58,600 |
| 2018/12/25 | 4,945 | 4,945 | 4,655 | 4,745 | -255 | -5.1% | 132,200 |
| 2018/12/21 | 5,170 | 5,170 | 4,960 | 5,000 | -70 | -1.4% | 80,400 |
| 2018/12/20 | 5,150 | 5,160 | 5,040 | 5,070 | -100 | -1.9% | 78,400 |
| 2018/12/19 | 5,180 | 5,190 | 5,130 | 5,170 | +30 | +0.6% | 40,300 |
| 2018/12/18 | 5,130 | 5,200 | 5,110 | 5,140 | -40 | -0.8% | 43,000 |
| 2018/12/17 | 5,240 | 5,240 | 5,130 | 5,180 | -50 | -1% | 38,500 |
| 2018/12/14 | 5,300 | 5,300 | 5,210 | 5,230 | -30 | -0.6% | 56,600 |
| 2018/12/13 | 5,320 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 46,200 |
| 2018/12/12 | 5,340 | 5,350 | 5,270 | 5,330 | +60 | +1.1% | 49,200 |
| 2018/12/11 | 5,390 | 5,390 | 5,270 | 5,270 | -130 | -2.4% | 48,900 |
| 2018/12/10 | 5,340 | 5,420 | 5,320 | 5,400 | -10 | -0.2% | 33,000 |
| 2018/12/07 | 5,370 | 5,410 | 5,340 | 5,410 | ±0 | ±0% | 58,700 |
| 2018/12/06 | 5,460 | 5,490 | 5,380 | 5,410 | -90 | -1.6% | 38,400 |
| 2018/12/05 | 5,480 | 5,510 | 5,430 | 5,500 | -40 | -0.7% | 57,400 |
| 2018/12/04 | 5,630 | 5,650 | 5,540 | 5,540 | -90 | -1.6% | 28,300 |
| 2018/12/03 | 5,600 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 42,600 |
| 2018/11/30 | 5,460 | 5,600 | 5,440 | 5,590 | +130 | +2.4% | 80,000 |
| 2018/11/29 | 5,490 | 5,490 | 5,430 | 5,460 | +30 | +0.6% | 26,400 |
| 2018/11/28 | 5,490 | 5,520 | 5,420 | 5,430 | -60 | -1.1% | 31,300 |
| 2018/11/27 | 5,450 | 5,520 | 5,430 | 5,490 | +60 | +1.1% | 36,000 |
| 2018/11/26 | 5,500 | 5,500 | 5,400 | 5,430 | -70 | -1.3% | 28,200 |
| 2018/11/22 | 5,450 | 5,520 | 5,430 | 5,500 | +70 | +1.3% | 35,500 |
| 2018/11/21 | 5,360 | 5,460 | 5,360 | 5,430 | -10 | -0.2% | 29,600 |
1401～
1450
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
