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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 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 |
| 2018/07/18 | 5,770 | 5,780 | 5,740 | 5,780 | +10 | +0.2% | 21,000 |
| 2018/07/17 | 5,690 | 5,790 | 5,690 | 5,770 | +30 | +0.5% | 33,900 |
| 2018/07/13 | 5,700 | 5,760 | 5,700 | 5,740 | ±0 | ±0% | 20,200 |
| 2018/07/12 | 5,730 | 5,780 | 5,710 | 5,740 | -10 | -0.2% | 29,500 |
| 2018/07/11 | 5,700 | 5,770 | 5,660 | 5,750 | +50 | +0.9% | 50,300 |
| 2018/07/10 | 5,650 | 5,730 | 5,640 | 5,700 | +100 | +1.8% | 45,200 |
| 2018/07/09 | 5,520 | 5,600 | 5,510 | 5,600 | +70 | +1.3% | 20,500 |
| 2018/07/06 | 5,520 | 5,580 | 5,490 | 5,530 | +10 | +0.2% | 38,300 |
| 2018/07/05 | 5,570 | 5,630 | 5,490 | 5,520 | -60 | -1.1% | 36,600 |
| 2018/07/04 | 5,440 | 5,600 | 5,430 | 5,580 | +160 | +3% | 41,300 |
| 2018/07/03 | 5,520 | 5,540 | 5,400 | 5,420 | -110 | -2% | 32,300 |
| 2018/07/02 | 5,640 | 5,640 | 5,510 | 5,530 | -110 | -2% | 46,100 |
| 2018/06/29 | 5,570 | 5,670 | 5,530 | 5,640 | +60 | +1.1% | 34,600 |
| 2018/06/28 | 5,610 | 5,620 | 5,540 | 5,580 | -30 | -0.5% | 36,100 |
| 2018/06/27 | 5,700 | 5,700 | 5,580 | 5,610 | -80 | -1.4% | 55,300 |
| 2018/06/26 | 5,750 | 5,760 | 5,680 | 5,690 | -40 | -0.7% | 183,800 |
| 2018/06/25 | 5,750 | 5,750 | 5,700 | 5,730 | ±0 | ±0% | 69,000 |
| 2018/06/22 | 5,630 | 5,730 | 5,610 | 5,730 | +100 | +1.8% | 42,700 |
| 2018/06/21 | 5,600 | 5,700 | 5,600 | 5,630 | ±0 | ±0% | 30,500 |
| 2018/06/20 | 5,630 | 5,640 | 5,610 | 5,630 | +10 | +0.2% | 24,200 |
| 2018/06/19 | 5,710 | 5,710 | 5,610 | 5,620 | -120 | -2.1% | 25,700 |
| 2018/06/18 | 5,730 | 5,750 | 5,710 | 5,740 | +30 | +0.5% | 18,400 |
| 2018/06/15 | 5,730 | 5,740 | 5,710 | 5,710 | -40 | -0.7% | 23,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,700 | 5,750 | -20 | -0.3% | 23,700 |
| 2018/06/13 | 5,730 | 5,780 | 5,730 | 5,770 | +20 | +0.3% | 23,100 |
| 2018/06/12 | 5,750 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 19,500 |
| 2018/06/11 | 5,720 | 5,750 | 5,720 | 5,720 | -20 | -0.3% | 17,500 |
| 2018/06/08 | 5,720 | 5,760 | 5,720 | 5,740 | -10 | -0.2% | 35,500 |
| 2018/06/07 | 5,730 | 5,750 | 5,720 | 5,750 | +20 | +0.3% | 32,000 |
| 2018/06/06 | 5,700 | 5,730 | 5,660 | 5,730 | +50 | +0.9% | 30,900 |
| 2018/06/05 | 5,690 | 5,720 | 5,680 | 5,680 | -20 | -0.4% | 22,700 |
| 2018/06/04 | 5,680 | 5,750 | 5,680 | 5,700 | +40 | +0.7% | 37,500 |
| 2018/06/01 | 5,660 | 5,680 | 5,620 | 5,660 | -20 | -0.4% | 25,600 |
| 2018/05/31 | 5,590 | 5,680 | 5,560 | 5,680 | +90 | +1.6% | 31,900 |
| 2018/05/30 | 5,600 | 5,610 | 5,570 | 5,590 | -60 | -1.1% | 19,900 |
| 2018/05/29 | 5,660 | 5,670 | 5,620 | 5,650 | -10 | -0.2% | 17,100 |
| 2018/05/28 | 5,630 | 5,680 | 5,630 | 5,660 | ±0 | ±0% | 23,300 |
| 2018/05/25 | 5,620 | 5,680 | 5,570 | 5,660 | +60 | +1.1% | 35,700 |
| 2018/05/24 | 5,580 | 5,620 | 5,570 | 5,600 | +20 | +0.4% | 28,100 |
| 2018/05/23 | 5,540 | 5,580 | 5,500 | 5,580 | +40 | +0.7% | 28,600 |
1651～
1700
件表示中 / 4759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 | 497,000円 | +3.4% | -3.6% | 2.41% | 25.25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 |
| 長谷川香 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41倍 | 0.96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 |
| 中国塗 | 215,400円 | +1.4% | +0.1% | 4.50% | 9.71倍 | 1.28倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 77,000円 | -1.1% | -20.8% | 4.42% | 8.50倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| サカタインクス | 187,900円 | +9.1% | +24.1% | 4.79% | 8.62倍 | 0.82倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
