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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 5,600 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 42,600 |
| 2018/11/30 | 5,460 | 5,600 | 5,440 | 5,590 | +130 | +2.4% | 80,000 |
| 2018/11/29 | 5,490 | 5,490 | 5,430 | 5,460 | +30 | +0.6% | 26,400 |
| 2018/11/28 | 5,490 | 5,520 | 5,420 | 5,430 | -60 | -1.1% | 31,300 |
| 2018/11/27 | 5,450 | 5,520 | 5,430 | 5,490 | +60 | +1.1% | 36,000 |
| 2018/11/26 | 5,500 | 5,500 | 5,400 | 5,430 | -70 | -1.3% | 28,200 |
| 2018/11/22 | 5,450 | 5,520 | 5,430 | 5,500 | +70 | +1.3% | 35,500 |
| 2018/11/21 | 5,360 | 5,460 | 5,360 | 5,430 | -10 | -0.2% | 29,600 |
| 2018/11/20 | 5,400 | 5,480 | 5,380 | 5,440 | -20 | -0.4% | 18,600 |
| 2018/11/19 | 5,480 | 5,510 | 5,440 | 5,460 | -20 | -0.4% | 29,600 |
| 2018/11/16 | 5,490 | 5,550 | 5,440 | 5,480 | -40 | -0.7% | 26,800 |
| 2018/11/15 | 5,420 | 5,520 | 5,410 | 5,520 | +60 | +1.1% | 32,900 |
| 2018/11/14 | 5,400 | 5,490 | 5,380 | 5,460 | +90 | +1.7% | 44,600 |
| 2018/11/13 | 5,360 | 5,450 | 5,330 | 5,370 | -80 | -1.5% | 41,200 |
| 2018/11/12 | 5,360 | 5,450 | 5,360 | 5,450 | +120 | +2.3% | 36,500 |
| 2018/11/09 | 5,360 | 5,370 | 5,310 | 5,330 | -60 | -1.1% | 35,100 |
| 2018/11/08 | 5,430 | 5,470 | 5,370 | 5,390 | -10 | -0.2% | 51,000 |
| 2018/11/07 | 5,280 | 5,430 | 5,220 | 5,400 | +130 | +2.5% | 131,700 |
| 2018/11/06 | 4,910 | 5,370 | 4,785 | 5,270 | +190 | +3.7% | 311,000 |
| 2018/11/05 | 5,280 | 5,290 | 5,070 | 5,080 | -210 | -4% | 69,600 |
| 2018/11/02 | 5,210 | 5,290 | 5,170 | 5,290 | +110 | +2.1% | 65,200 |
| 2018/11/01 | 5,140 | 5,240 | 5,110 | 5,180 | +50 | +1% | 55,700 |
| 2018/10/31 | 5,110 | 5,140 | 5,070 | 5,130 | +50 | +1% | 51,600 |
| 2018/10/30 | 5,010 | 5,110 | 5,010 | 5,080 | +95 | +1.9% | 50,800 |
| 2018/10/29 | 4,960 | 5,030 | 4,925 | 4,985 | +20 | +0.4% | 33,600 |
| 2018/10/26 | 5,030 | 5,030 | 4,900 | 4,965 | -45 | -0.9% | 86,500 |
| 2018/10/25 | 5,050 | 5,060 | 4,990 | 5,010 | -130 | -2.5% | 74,500 |
| 2018/10/24 | 5,130 | 5,160 | 5,070 | 5,140 | +80 | +1.6% | 40,400 |
| 2018/10/23 | 5,070 | 5,100 | 5,060 | 5,060 | -60 | -1.2% | 31,800 |
| 2018/10/22 | 5,050 | 5,150 | 5,040 | 5,120 | +70 | +1.4% | 26,600 |
| 2018/10/19 | 5,000 | 5,060 | 4,995 | 5,050 | ±0 | ±0% | 42,600 |
| 2018/10/18 | 5,130 | 5,140 | 5,030 | 5,050 | -80 | -1.6% | 59,000 |
| 2018/10/17 | 5,170 | 5,170 | 5,100 | 5,130 | -10 | -0.2% | 46,200 |
| 2018/10/16 | 5,100 | 5,160 | 5,090 | 5,140 | -30 | -0.6% | 53,200 |
| 2018/10/15 | 5,300 | 5,300 | 5,150 | 5,170 | -90 | -1.7% | 41,200 |
| 2018/10/12 | 5,230 | 5,300 | 5,230 | 5,260 | +30 | +0.6% | 47,600 |
| 2018/10/11 | 5,160 | 5,330 | 5,160 | 5,230 | -60 | -1.1% | 97,200 |
| 2018/10/10 | 5,380 | 5,430 | 5,280 | 5,290 | -70 | -1.3% | 53,000 |
| 2018/10/09 | 5,440 | 5,510 | 5,310 | 5,360 | -80 | -1.5% | 61,100 |
| 2018/10/05 | 5,490 | 5,520 | 5,430 | 5,440 | -50 | -0.9% | 50,000 |
| 2018/10/04 | 5,590 | 5,590 | 5,480 | 5,490 | -40 | -0.7% | 52,500 |
| 2018/10/03 | 5,600 | 5,610 | 5,520 | 5,530 | -20 | -0.4% | 57,600 |
| 2018/10/02 | 5,550 | 5,620 | 5,540 | 5,550 | ±0 | ±0% | 54,800 |
| 2018/10/01 | 5,490 | 5,600 | 5,490 | 5,550 | +90 | +1.6% | 70,000 |
| 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 |
1601～
1650
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
