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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,200 | 5,230 | 5,140 | 5,180 | -70 | -1.3% | 38,500 |
| 2018/02/20 | 5,200 | 5,270 | 5,200 | 5,250 | +60 | +1.2% | 30,500 |
| 2018/02/19 | 5,240 | 5,240 | 5,170 | 5,190 | ±0 | ±0% | 60,900 |
| 2018/02/16 | 5,150 | 5,220 | 5,110 | 5,190 | +100 | +2% | 75,900 |
| 2018/02/15 | 5,160 | 5,160 | 5,050 | 5,090 | -70 | -1.4% | 86,400 |
| 2018/02/14 | 5,260 | 5,320 | 5,020 | 5,160 | -180 | -3.4% | 165,300 |
| 2018/02/13 | 5,410 | 5,420 | 5,320 | 5,340 | -110 | -2% | 101,600 |
| 2018/02/09 | 5,410 | 5,450 | 5,370 | 5,450 | -110 | -2% | 63,800 |
| 2018/02/08 | 5,510 | 5,590 | 5,500 | 5,560 | +110 | +2% | 47,000 |
| 2018/02/07 | 5,450 | 5,600 | 5,440 | 5,450 | +100 | +1.9% | 43,100 |
| 2018/02/06 | 5,460 | 5,500 | 5,280 | 5,350 | -310 | -5.5% | 93,500 |
| 2018/02/05 | 5,670 | 5,700 | 5,640 | 5,660 | -110 | -1.9% | 46,200 |
| 2018/02/02 | 5,740 | 5,790 | 5,720 | 5,770 | -10 | -0.2% | 61,800 |
| 2018/02/01 | 5,720 | 5,790 | 5,710 | 5,780 | +80 | +1.4% | 69,900 |
| 2018/01/31 | 5,700 | 5,770 | 5,690 | 5,700 | -40 | -0.7% | 43,100 |
| 2018/01/30 | 5,750 | 5,780 | 5,720 | 5,740 | +10 | +0.2% | 54,500 |
| 2018/01/29 | 5,750 | 5,750 | 5,690 | 5,730 | +20 | +0.4% | 36,900 |
| 2018/01/26 | 5,710 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 69,900 |
| 2018/01/25 | 5,650 | 5,680 | 5,610 | 5,680 | +70 | +1.2% | 58,000 |
| 2018/01/24 | 5,650 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 22,700 |
| 2018/01/23 | 5,540 | 5,650 | 5,540 | 5,640 | +80 | +1.4% | 45,400 |
| 2018/01/22 | 5,540 | 5,570 | 5,520 | 5,560 | +20 | +0.4% | 21,600 |
| 2018/01/19 | 5,560 | 5,610 | 5,540 | 5,540 | -50 | -0.9% | 34,200 |
| 2018/01/18 | 5,670 | 5,670 | 5,570 | 5,590 | -20 | -0.4% | 33,600 |
| 2018/01/17 | 5,680 | 5,680 | 5,610 | 5,610 | -40 | -0.7% | 29,200 |
| 2018/01/16 | 5,600 | 5,650 | 5,570 | 5,650 | +100 | +1.8% | 48,700 |
| 2018/01/15 | 5,540 | 5,570 | 5,530 | 5,550 | +50 | +0.9% | 23,200 |
| 2018/01/12 | 5,520 | 5,550 | 5,480 | 5,500 | -60 | -1.1% | 39,700 |
| 2018/01/11 | 5,540 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 34,900 |
| 2018/01/10 | 5,600 | 5,600 | 5,550 | 5,550 | -50 | -0.9% | 39,200 |
| 2018/01/09 | 5,650 | 5,660 | 5,590 | 5,600 | +10 | +0.2% | 40,500 |
| 2018/01/05 | 5,630 | 5,640 | 5,580 | 5,590 | -60 | -1.1% | 53,700 |
| 2018/01/04 | 5,580 | 5,700 | 5,580 | 5,650 | -30 | -0.5% | 69,700 |
| 2017/12/29 | 5,660 | 5,730 | 5,650 | 5,680 | +120 | +2.2% | 100,800 |
| 2017/12/28 | 5,640 | 5,650 | 5,560 | 5,560 | -80 | -1.4% | 45,700 |
| 2017/12/27 | 5,610 | 5,660 | 5,530 | 5,640 | -140 | -2.4% | 108,000 |
| 2017/12/26 | 5,800 | 5,810 | 5,760 | 5,780 | -20 | -0.3% | 109,000 |
| 2017/12/25 | 5,760 | 5,810 | 5,760 | 5,800 | +40 | +0.7% | 77,100 |
| 2017/12/22 | 5,750 | 5,780 | 5,750 | 5,760 | ±0 | ±0% | 51,300 |
| 2017/12/21 | 5,710 | 5,760 | 5,690 | 5,760 | +80 | +1.4% | 68,000 |
| 2017/12/20 | 5,710 | 5,710 | 5,670 | 5,680 | -30 | -0.5% | 43,600 |
| 2017/12/19 | 5,670 | 5,720 | 5,640 | 5,710 | +40 | +0.7% | 48,100 |
| 2017/12/18 | 5,700 | 5,710 | 5,660 | 5,670 | -30 | -0.5% | 66,200 |
| 2017/12/15 | 5,710 | 5,720 | 5,660 | 5,700 | -30 | -0.5% | 69,400 |
| 2017/12/14 | 5,760 | 5,790 | 5,720 | 5,730 | -60 | -1% | 55,600 |
| 2017/12/13 | 5,790 | 5,800 | 5,760 | 5,790 | ±0 | ±0% | 54,600 |
| 2017/12/12 | 5,840 | 5,840 | 5,770 | 5,790 | -10 | -0.2% | 58,200 |
| 2017/12/11 | 5,850 | 5,850 | 5,770 | 5,800 | -30 | -0.5% | 51,600 |
| 2017/12/08 | 5,790 | 5,890 | 5,790 | 5,830 | -50 | -0.9% | 59,600 |
| 2017/12/07 | 5,760 | 5,890 | 5,760 | 5,880 | +140 | +2.4% | 81,600 |
1651～
1700
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
