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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 4,665 | 4,665 | 4,615 | 4,640 | -20 | -0.4% | 22,300 |
| 2019/07/19 | 4,635 | 4,690 | 4,605 | 4,660 | +60 | +1.3% | 44,100 |
| 2019/07/18 | 4,690 | 4,695 | 4,595 | 4,600 | -90 | -1.9% | 51,800 |
| 2019/07/17 | 4,740 | 4,740 | 4,675 | 4,690 | -50 | -1.1% | 46,500 |
| 2019/07/16 | 4,770 | 4,795 | 4,735 | 4,740 | -40 | -0.8% | 35,000 |
| 2019/07/12 | 4,800 | 4,825 | 4,780 | 4,780 | -20 | -0.4% | 24,900 |
| 2019/07/11 | 4,865 | 4,895 | 4,790 | 4,800 | -65 | -1.3% | 35,200 |
| 2019/07/10 | 4,920 | 4,925 | 4,850 | 4,865 | -90 | -1.8% | 43,100 |
| 2019/07/09 | 4,890 | 4,960 | 4,880 | 4,955 | +65 | +1.3% | 50,800 |
| 2019/07/08 | 4,865 | 4,940 | 4,865 | 4,890 | -35 | -0.7% | 51,000 |
| 2019/07/05 | 4,865 | 4,935 | 4,845 | 4,925 | +110 | +2.3% | 67,600 |
| 2019/07/04 | 4,750 | 4,820 | 4,745 | 4,815 | +60 | +1.3% | 35,300 |
| 2019/07/03 | 4,840 | 4,840 | 4,735 | 4,755 | -70 | -1.5% | 72,100 |
| 2019/07/02 | 4,880 | 4,885 | 4,800 | 4,825 | -70 | -1.4% | 50,100 |
| 2019/07/01 | 4,865 | 4,920 | 4,850 | 4,895 | +75 | +1.6% | 48,700 |
| 2019/06/28 | 4,820 | 4,850 | 4,780 | 4,820 | +45 | +0.9% | 53,600 |
| 2019/06/27 | 4,755 | 4,775 | 4,750 | 4,775 | +5 | +0.1% | 30,900 |
| 2019/06/26 | 4,770 | 4,805 | 4,725 | 4,770 | +25 | +0.5% | 54,000 |
| 2019/06/25 | 4,795 | 4,840 | 4,735 | 4,745 | -20 | -0.4% | 221,500 |
| 2019/06/24 | 4,745 | 4,785 | 4,740 | 4,765 | +20 | +0.4% | 113,800 |
| 2019/06/21 | 4,800 | 4,815 | 4,735 | 4,745 | -55 | -1.1% | 95,200 |
| 2019/06/20 | 4,855 | 4,855 | 4,800 | 4,800 | -40 | -0.8% | 47,600 |
| 2019/06/19 | 4,830 | 4,865 | 4,810 | 4,840 | +5 | +0.1% | 50,200 |
| 2019/06/18 | 4,810 | 4,890 | 4,810 | 4,835 | +15 | +0.3% | 33,800 |
| 2019/06/17 | 4,860 | 4,865 | 4,820 | 4,820 | -90 | -1.8% | 54,300 |
| 2019/06/14 | 4,880 | 4,930 | 4,850 | 4,910 | -5 | -0.1% | 44,800 |
| 2019/06/13 | 4,965 | 4,975 | 4,895 | 4,915 | -85 | -1.7% | 40,300 |
| 2019/06/12 | 4,965 | 5,020 | 4,955 | 5,000 | +25 | +0.5% | 29,300 |
| 2019/06/11 | 4,980 | 5,010 | 4,970 | 4,975 | -25 | -0.5% | 20,100 |
| 2019/06/10 | 4,985 | 5,030 | 4,960 | 5,000 | +15 | +0.3% | 29,300 |
| 2019/06/07 | 5,010 | 5,020 | 4,960 | 4,985 | -45 | -0.9% | 22,800 |
| 2019/06/06 | 4,985 | 5,080 | 4,985 | 5,030 | +30 | +0.6% | 24,800 |
| 2019/06/05 | 4,980 | 5,000 | 4,955 | 5,000 | +90 | +1.8% | 20,300 |
| 2019/06/04 | 4,880 | 4,920 | 4,870 | 4,910 | +70 | +1.4% | 20,900 |
| 2019/06/03 | 4,900 | 4,900 | 4,835 | 4,840 | -145 | -2.9% | 40,900 |
| 2019/05/31 | 5,050 | 5,070 | 4,985 | 4,985 | -105 | -2.1% | 23,700 |
| 2019/05/30 | 5,010 | 5,100 | 5,000 | 5,090 | +40 | +0.8% | 26,500 |
| 2019/05/29 | 5,020 | 5,090 | 4,995 | 5,050 | -50 | -1% | 31,300 |
| 2019/05/28 | 5,080 | 5,130 | 5,080 | 5,100 | ±0 | ±0% | 27,200 |
| 2019/05/27 | 5,150 | 5,160 | 5,100 | 5,100 | -40 | -0.8% | 22,000 |
| 2019/05/24 | 5,130 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 23,700 |
| 2019/05/23 | 5,070 | 5,140 | 5,070 | 5,130 | +60 | +1.2% | 21,800 |
| 2019/05/22 | 5,050 | 5,100 | 5,030 | 5,070 | +60 | +1.2% | 26,700 |
| 2019/05/21 | 4,990 | 5,030 | 4,985 | 5,010 | +20 | +0.4% | 24,200 |
| 2019/05/20 | 4,980 | 5,010 | 4,975 | 4,990 | +5 | +0.1% | 15,200 |
| 2019/05/17 | 4,940 | 4,990 | 4,915 | 4,985 | +45 | +0.9% | 20,300 |
| 2019/05/16 | 4,910 | 4,940 | 4,840 | 4,940 | +30 | +0.6% | 20,100 |
| 2019/05/15 | 4,905 | 4,910 | 4,840 | 4,910 | +65 | +1.3% | 18,200 |
| 2019/05/14 | 4,810 | 4,860 | 4,785 | 4,845 | -35 | -0.7% | 33,200 |
| 2019/05/13 | 5,020 | 5,020 | 4,880 | 4,880 | -105 | -2.1% | 45,800 |
1451～
1500
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 | 495,000円 | +3.4% | -3.6% | 2.42% | 25.15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 | 2,608,000円 | +12.7% | +4.9% | 1.46% | 24.61倍 | 3.74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 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.22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 | 80,000円 | -1.1% | -20.8% | 4.25% | 8.84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
