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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,450 | 5,510 | 5,410 | 5,460 | +110 | +2.1% | 63,000 |
| 2018/09/27 | 5,390 | 5,500 | 5,350 | 5,350 | -70 | -1.3% | 54,600 |
| 2018/09/26 | 5,300 | 5,430 | 5,290 | 5,420 | +110 | +2.1% | 51,400 |
| 2018/09/25 | 5,210 | 5,320 | 5,190 | 5,310 | +160 | +3.1% | 66,400 |
| 2018/09/21 | 5,120 | 5,210 | 5,120 | 5,150 | +20 | +0.4% | 41,300 |
| 2018/09/20 | 5,130 | 5,160 | 5,090 | 5,130 | -10 | -0.2% | 28,300 |
| 2018/09/19 | 5,130 | 5,190 | 5,120 | 5,140 | +50 | +1% | 39,800 |
| 2018/09/18 | 5,010 | 5,100 | 5,010 | 5,090 | +90 | +1.8% | 28,300 |
| 2018/09/14 | 5,050 | 5,090 | 5,000 | 5,000 | -10 | -0.2% | 52,200 |
| 2018/09/13 | 4,970 | 5,030 | 4,960 | 5,010 | +30 | +0.6% | 33,100 |
| 2018/09/12 | 4,980 | 4,985 | 4,930 | 4,980 | +25 | +0.5% | 42,400 |
| 2018/09/11 | 4,970 | 4,985 | 4,940 | 4,955 | +55 | +1.1% | 36,500 |
| 2018/09/10 | 4,950 | 4,955 | 4,900 | 4,900 | -50 | -1% | 32,700 |
| 2018/09/07 | 4,990 | 5,010 | 4,925 | 4,950 | -50 | -1% | 37,400 |
| 2018/09/06 | 5,080 | 5,080 | 4,980 | 5,000 | -100 | -2% | 44,800 |
| 2018/09/05 | 5,050 | 5,120 | 5,030 | 5,100 | +90 | +1.8% | 45,500 |
| 2018/09/04 | 4,990 | 5,050 | 4,985 | 5,010 | +25 | +0.5% | 28,700 |
| 2018/09/03 | 5,050 | 5,050 | 4,965 | 4,985 | -55 | -1.1% | 41,400 |
| 2018/08/31 | 5,060 | 5,100 | 5,030 | 5,040 | -20 | -0.4% | 38,100 |
| 2018/08/30 | 5,150 | 5,150 | 5,050 | 5,060 | -60 | -1.2% | 37,600 |
| 2018/08/29 | 5,150 | 5,180 | 5,100 | 5,120 | -50 | -1% | 35,100 |
| 2018/08/28 | 5,200 | 5,210 | 5,090 | 5,170 | -20 | -0.4% | 36,100 |
| 2018/08/27 | 5,220 | 5,290 | 5,170 | 5,190 | -90 | -1.7% | 48,100 |
| 2018/08/24 | 5,310 | 5,340 | 5,250 | 5,280 | +60 | +1.1% | 43,000 |
| 2018/08/23 | 5,180 | 5,230 | 5,180 | 5,220 | +90 | +1.8% | 32,800 |
| 2018/08/22 | 5,050 | 5,130 | 5,030 | 5,130 | +110 | +2.2% | 27,400 |
| 2018/08/21 | 4,990 | 5,070 | 4,985 | 5,020 | +30 | +0.6% | 25,000 |
| 2018/08/20 | 5,040 | 5,040 | 4,985 | 4,990 | -5 | -0.1% | 16,500 |
| 2018/08/17 | 5,030 | 5,040 | 4,980 | 4,995 | -45 | -0.9% | 36,000 |
| 2018/08/16 | 5,050 | 5,060 | 5,020 | 5,040 | -30 | -0.6% | 26,000 |
| 2018/08/15 | 5,150 | 5,170 | 5,050 | 5,070 | -60 | -1.2% | 32,300 |
| 2018/08/14 | 5,030 | 5,130 | 5,020 | 5,130 | +165 | +3.3% | 31,700 |
| 2018/08/13 | 5,100 | 5,110 | 4,945 | 4,965 | -155 | -3% | 64,400 |
| 2018/08/10 | 5,200 | 5,200 | 5,120 | 5,120 | -30 | -0.6% | 32,100 |
| 2018/08/09 | 5,120 | 5,180 | 5,100 | 5,150 | +100 | +2% | 37,300 |
| 2018/08/08 | 5,050 | 5,190 | 5,040 | 5,050 | +20 | +0.4% | 86,300 |
| 2018/08/07 | 5,020 | 5,160 | 4,890 | 5,030 | -380 | -7% | 207,600 |
| 2018/08/06 | 5,500 | 5,530 | 5,390 | 5,410 | -150 | -2.7% | 50,100 |
| 2018/08/03 | 5,600 | 5,600 | 5,540 | 5,560 | +30 | +0.5% | 30,200 |
| 2018/08/02 | 5,520 | 5,560 | 5,490 | 5,530 | -10 | -0.2% | 38,700 |
| 2018/08/01 | 5,650 | 5,650 | 5,520 | 5,540 | -100 | -1.8% | 40,300 |
| 2018/07/31 | 5,720 | 5,760 | 5,530 | 5,640 | -130 | -2.3% | 126,200 |
| 2018/07/30 | 5,730 | 5,800 | 5,730 | 5,770 | -60 | -1% | 26,400 |
| 2018/07/27 | 5,840 | 5,840 | 5,800 | 5,830 | -10 | -0.2% | 28,100 |
| 2018/07/26 | 5,770 | 5,840 | 5,760 | 5,840 | +70 | +1.2% | 54,800 |
| 2018/07/25 | 5,750 | 5,780 | 5,710 | 5,770 | +70 | +1.2% | 27,300 |
| 2018/07/24 | 5,730 | 5,750 | 5,690 | 5,700 | +30 | +0.5% | 14,200 |
| 2018/07/23 | 5,660 | 5,740 | 5,660 | 5,670 | -60 | -1% | 20,900 |
| 2018/07/20 | 5,750 | 5,770 | 5,690 | 5,730 | -50 | -0.9% | 23,600 |
| 2018/07/19 | 5,790 | 5,800 | 5,770 | 5,780 | ±0 | ±0% | 43,300 |
1501～
1550
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
