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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,815 | 4,865 | 4,760 | 4,845 | +75 | +1.6% | 195,900 |
| 2024/06/26 | 4,795 | 4,795 | 4,740 | 4,770 | +5 | +0.1% | 301,800 |
| 2024/06/25 | 4,745 | 4,805 | 4,745 | 4,765 | +10 | +0.2% | 236,100 |
| 2024/06/24 | 4,790 | 4,810 | 4,745 | 4,755 | -10 | -0.2% | 244,100 |
| 2024/06/21 | 4,770 | 4,815 | 4,765 | 4,765 | -25 | -0.5% | 203,800 |
| 2024/06/20 | 4,810 | 4,830 | 4,715 | 4,790 | -15 | -0.3% | 163,200 |
| 2024/06/19 | 4,790 | 4,805 | 4,775 | 4,805 | +25 | +0.5% | 103,800 |
| 2024/06/18 | 4,765 | 4,780 | 4,755 | 4,780 | +15 | +0.3% | 61,900 |
| 2024/06/17 | 4,770 | 4,780 | 4,720 | 4,765 | -35 | -0.7% | 98,400 |
| 2024/06/14 | 4,740 | 4,800 | 4,715 | 4,800 | +120 | +2.6% | 171,500 |
| 2024/06/13 | 4,710 | 4,720 | 4,670 | 4,680 | -35 | -0.7% | 65,400 |
| 2024/06/12 | 4,740 | 4,780 | 4,705 | 4,715 | +45 | +1% | 88,800 |
| 2024/06/11 | 4,745 | 4,755 | 4,670 | 4,670 | -75 | -1.6% | 79,400 |
| 2024/06/10 | 4,685 | 4,745 | 4,685 | 4,745 | +30 | +0.6% | 73,400 |
| 2024/06/07 | 4,725 | 4,730 | 4,690 | 4,715 | +10 | +0.2% | 70,800 |
| 2024/06/06 | 4,705 | 4,720 | 4,680 | 4,705 | ±0 | ±0% | 56,300 |
| 2024/06/05 | 4,705 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 70,900 |
| 2024/06/04 | 4,705 | 4,710 | 4,680 | 4,705 | +15 | +0.3% | 69,900 |
| 2024/06/03 | 4,685 | 4,720 | 4,680 | 4,690 | -5 | -0.1% | 81,200 |
| 2024/05/31 | 4,685 | 4,705 | 4,665 | 4,695 | +30 | +0.6% | 126,600 |
| 2024/05/30 | 4,610 | 4,665 | 4,590 | 4,665 | +35 | +0.8% | 63,500 |
| 2024/05/29 | 4,675 | 4,685 | 4,615 | 4,630 | -30 | -0.6% | 57,700 |
| 2024/05/28 | 4,660 | 4,685 | 4,640 | 4,660 | ±0 | ±0% | 61,400 |
| 2024/05/27 | 4,710 | 4,710 | 4,645 | 4,660 | -35 | -0.7% | 65,800 |
| 2024/05/24 | 4,655 | 4,710 | 4,650 | 4,695 | +15 | +0.3% | 100,900 |
| 2024/05/23 | 4,600 | 4,680 | 4,580 | 4,680 | +80 | +1.7% | 112,200 |
| 2024/05/22 | 4,595 | 4,625 | 4,585 | 4,600 | +50 | +1.1% | 129,200 |
| 2024/05/21 | 4,565 | 4,610 | 4,550 | 4,550 | +10 | +0.2% | 78,800 |
| 2024/05/20 | 4,515 | 4,570 | 4,515 | 4,540 | +25 | +0.6% | 78,000 |
| 2024/05/17 | 4,520 | 4,540 | 4,495 | 4,515 | -5 | -0.1% | 41,400 |
| 2024/05/16 | 4,505 | 4,525 | 4,480 | 4,520 | +10 | +0.2% | 48,000 |
| 2024/05/15 | 4,580 | 4,595 | 4,510 | 4,510 | -65 | -1.4% | 66,600 |
| 2024/05/14 | 4,535 | 4,605 | 4,525 | 4,575 | +35 | +0.8% | 91,700 |
| 2024/05/13 | 4,580 | 4,615 | 4,515 | 4,540 | +10 | +0.2% | 111,400 |
| 2024/05/10 | 4,525 | 4,540 | 4,470 | 4,530 | +15 | +0.3% | 76,700 |
| 2024/05/09 | 4,515 | 4,535 | 4,490 | 4,515 | ±0 | ±0% | 50,100 |
| 2024/05/08 | 4,500 | 4,560 | 4,495 | 4,515 | +25 | +0.6% | 104,900 |
| 2024/05/07 | 4,445 | 4,500 | 4,445 | 4,490 | +70 | +1.6% | 103,100 |
| 2024/05/02 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 70,800 |
| 2024/05/01 | 4,405 | 4,445 | 4,400 | 4,430 | +30 | +0.7% | 55,300 |
| 2024/04/30 | 4,370 | 4,400 | 4,345 | 4,400 | +20 | +0.5% | 44,500 |
| 2024/04/26 | 4,370 | 4,380 | 4,315 | 4,380 | +5 | +0.1% | 79,000 |
| 2024/04/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8% | 125,200 |
| 2024/04/24 | 4,355 | 4,365 | 4,330 | 4,340 | -10 | -0.2% | 61,200 |
| 2024/04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1% | 76,200 |
| 2024/04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8% | 55,700 |
| 2024/04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7% | 39,800 |
| 2024/04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1% | 52,400 |
| 2024/04/16 | 4,315 | 4,365 | 4,310 | 4,325 | ±0 | ±0% | 68,100 |
101～
150
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
