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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,320 | 5,510 | 5,300 | 5,440 | -290 | -5.1% | 182,200 |
| 2018/05/07 | 5,690 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 37,200 |
| 2018/05/02 | 5,740 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 22,400 |
| 2018/05/01 | 5,750 | 5,800 | 5,720 | 5,760 | +10 | +0.2% | 21,600 |
| 2018/04/27 | 5,750 | 5,770 | 5,720 | 5,750 | ±0 | ±0% | 28,700 |
| 2018/04/26 | 5,770 | 5,770 | 5,730 | 5,750 | -10 | -0.2% | 17,400 |
| 2018/04/25 | 5,690 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 48,100 |
| 2018/04/24 | 5,680 | 5,720 | 5,650 | 5,700 | ±0 | ±0% | 17,700 |
| 2018/04/23 | 5,650 | 5,730 | 5,650 | 5,700 | -10 | -0.2% | 18,400 |
| 2018/04/20 | 5,660 | 5,740 | 5,630 | 5,710 | +70 | +1.2% | 33,100 |
| 2018/04/19 | 5,690 | 5,690 | 5,630 | 5,640 | -30 | -0.5% | 21,700 |
| 2018/04/18 | 5,650 | 5,690 | 5,640 | 5,670 | -10 | -0.2% | 23,700 |
| 2018/04/17 | 5,580 | 5,700 | 5,580 | 5,680 | +110 | +2% | 35,000 |
| 2018/04/16 | 5,550 | 5,620 | 5,540 | 5,570 | +70 | +1.3% | 22,800 |
| 2018/04/13 | 5,500 | 5,510 | 5,450 | 5,500 | +10 | +0.2% | 14,600 |
| 2018/04/12 | 5,550 | 5,550 | 5,490 | 5,490 | ±0 | ±0% | 16,600 |
| 2018/04/11 | 5,600 | 5,600 | 5,480 | 5,490 | -100 | -1.8% | 24,300 |
| 2018/04/10 | 5,650 | 5,700 | 5,580 | 5,590 | -60 | -1.1% | 32,500 |
| 2018/04/09 | 5,650 | 5,670 | 5,610 | 5,650 | +40 | +0.7% | 26,300 |
| 2018/04/06 | 5,740 | 5,770 | 5,600 | 5,610 | -110 | -1.9% | 71,200 |
| 2018/04/05 | 5,690 | 5,760 | 5,650 | 5,720 | +70 | +1.2% | 42,300 |
| 2018/04/04 | 5,640 | 5,690 | 5,620 | 5,650 | +40 | +0.7% | 44,300 |
| 2018/04/03 | 5,490 | 5,660 | 5,440 | 5,610 | +70 | +1.3% | 46,000 |
| 2018/04/02 | 5,650 | 5,650 | 5,530 | 5,540 | -80 | -1.4% | 46,100 |
| 2018/03/30 | 5,560 | 5,650 | 5,530 | 5,620 | +60 | +1.1% | 30,800 |
| 2018/03/29 | 5,490 | 5,590 | 5,490 | 5,560 | +70 | +1.3% | 36,000 |
| 2018/03/28 | 5,500 | 5,520 | 5,440 | 5,490 | -110 | -2% | 42,000 |
| 2018/03/27 | 5,420 | 5,600 | 5,420 | 5,600 | +180 | +3.3% | 62,600 |
| 2018/03/26 | 5,440 | 5,440 | 5,350 | 5,420 | +70 | +1.3% | 31,400 |
| 2018/03/23 | 5,420 | 5,420 | 5,350 | 5,350 | -170 | -3.1% | 31,900 |
| 2018/03/22 | 5,390 | 5,520 | 5,390 | 5,520 | +160 | +3% | 40,500 |
| 2018/03/20 | 5,310 | 5,360 | 5,270 | 5,360 | +20 | +0.4% | 25,600 |
| 2018/03/19 | 5,380 | 5,380 | 5,300 | 5,340 | -60 | -1.1% | 20,100 |
| 2018/03/16 | 5,450 | 5,450 | 5,380 | 5,400 | -50 | -0.9% | 21,800 |
| 2018/03/15 | 5,400 | 5,460 | 5,380 | 5,450 | -10 | -0.2% | 17,900 |
| 2018/03/14 | 5,380 | 5,480 | 5,380 | 5,460 | +40 | +0.7% | 21,000 |
| 2018/03/13 | 5,380 | 5,420 | 5,370 | 5,420 | +80 | +1.5% | 29,100 |
| 2018/03/12 | 5,290 | 5,360 | 5,260 | 5,340 | +100 | +1.9% | 47,400 |
| 2018/03/09 | 5,250 | 5,320 | 5,190 | 5,240 | +10 | +0.2% | 50,700 |
| 2018/03/08 | 5,330 | 5,330 | 5,210 | 5,230 | -80 | -1.5% | 27,800 |
| 2018/03/07 | 5,270 | 5,340 | 5,250 | 5,310 | +80 | +1.5% | 35,500 |
| 2018/03/06 | 5,240 | 5,290 | 5,210 | 5,230 | ±0 | ±0% | 21,900 |
| 2018/03/05 | 5,200 | 5,250 | 5,180 | 5,230 | +50 | +1% | 34,600 |
| 2018/03/02 | 5,130 | 5,190 | 5,120 | 5,180 | -40 | -0.8% | 29,900 |
| 2018/03/01 | 5,290 | 5,290 | 5,210 | 5,220 | -60 | -1.1% | 39,700 |
| 2018/02/28 | 5,290 | 5,340 | 5,280 | 5,280 | -30 | -0.6% | 25,800 |
| 2018/02/27 | 5,370 | 5,370 | 5,290 | 5,310 | +10 | +0.2% | 24,000 |
| 2018/02/26 | 5,220 | 5,310 | 5,200 | 5,300 | +140 | +2.7% | 30,000 |
| 2018/02/23 | 5,200 | 5,220 | 5,140 | 5,160 | -20 | -0.4% | 31,100 |
| 2018/02/22 | 5,170 | 5,190 | 5,130 | 5,180 | ±0 | ±0% | 37,100 |
1601～
1650
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
