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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 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 |
| 2019/10/30 | 5,630 | 5,750 | 5,610 | 5,730 | +90 | +1.6% | 42,700 |
| 2019/10/29 | 5,670 | 5,710 | 5,630 | 5,640 | -30 | -0.5% | 35,600 |
| 2019/10/28 | 5,640 | 5,690 | 5,620 | 5,670 | +40 | +0.7% | 26,900 |
| 2019/10/25 | 5,630 | 5,630 | 5,590 | 5,630 | +50 | +0.9% | 30,500 |
| 2019/10/24 | 5,620 | 5,630 | 5,540 | 5,580 | -40 | -0.7% | 21,400 |
| 2019/10/23 | 5,610 | 5,620 | 5,530 | 5,620 | +40 | +0.7% | 26,200 |
| 2019/10/21 | 5,600 | 5,620 | 5,550 | 5,580 | +10 | +0.2% | 19,000 |
| 2019/10/18 | 5,640 | 5,700 | 5,560 | 5,570 | -60 | -1.1% | 28,700 |
| 2019/10/17 | 5,540 | 5,730 | 5,530 | 5,630 | +80 | +1.4% | 56,000 |
| 2019/10/16 | 5,590 | 5,650 | 5,480 | 5,550 | +10 | +0.2% | 45,200 |
| 2019/10/15 | 5,520 | 5,560 | 5,490 | 5,540 | +50 | +0.9% | 27,000 |
| 2019/10/11 | 5,510 | 5,510 | 5,460 | 5,490 | ±0 | ±0% | 20,200 |
| 2019/10/10 | 5,510 | 5,550 | 5,460 | 5,490 | -60 | -1.1% | 20,100 |
| 2019/10/09 | 5,460 | 5,560 | 5,450 | 5,550 | +60 | +1.1% | 24,600 |
| 2019/10/08 | 5,490 | 5,530 | 5,470 | 5,490 | +70 | +1.3% | 21,400 |
| 2019/10/07 | 5,380 | 5,440 | 5,380 | 5,420 | +20 | +0.4% | 21,900 |
| 2019/10/04 | 5,430 | 5,430 | 5,380 | 5,400 | -50 | -0.9% | 23,200 |
| 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 |
1401～
1450
件表示中 / 4831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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87倍 | 0.99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 |
| サカタインクス | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48倍 | 1.04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 |
| タカラバイオ | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 |
| ＪＣＵ | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.27倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
