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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,760 | 5,770 | 5,710 | 5,740 | -20 | -0.3% | 56,500 |
| 2017/12/05 | 5,750 | 5,780 | 5,730 | 5,760 | -30 | -0.5% | 41,800 |
| 2017/12/04 | 5,830 | 5,880 | 5,790 | 5,790 | +20 | +0.3% | 84,500 |
| 2017/12/01 | 5,790 | 5,810 | 5,710 | 5,770 | -20 | -0.3% | 51,300 |
| 2017/11/30 | 5,740 | 5,800 | 5,680 | 5,790 | +120 | +2.1% | 115,600 |
| 2017/11/29 | 5,690 | 5,700 | 5,630 | 5,670 | -20 | -0.4% | 52,600 |
| 2017/11/28 | 5,670 | 5,730 | 5,640 | 5,690 | +90 | +1.6% | 83,600 |
| 2017/11/27 | 5,680 | 5,680 | 5,590 | 5,600 | -60 | -1.1% | 63,100 |
| 2017/11/24 | 5,550 | 5,670 | 5,520 | 5,660 | +190 | +3.5% | 180,200 |
| 2017/11/22 | 5,430 | 5,540 | 5,410 | 5,470 | +110 | +2.1% | 145,400 |
| 2017/11/21 | 5,330 | 5,390 | 5,320 | 5,360 | +30 | +0.6% | 36,000 |
| 2017/11/20 | 5,320 | 5,350 | 5,270 | 5,330 | +20 | +0.4% | 47,600 |
| 2017/11/17 | 5,360 | 5,380 | 5,290 | 5,310 | -50 | -0.9% | 72,800 |
| 2017/11/16 | 5,250 | 5,380 | 5,250 | 5,360 | +100 | +1.9% | 50,900 |
| 2017/11/15 | 5,370 | 5,370 | 5,250 | 5,260 | -110 | -2% | 72,800 |
| 2017/11/14 | 5,420 | 5,420 | 5,360 | 5,370 | -10 | -0.2% | 42,300 |
| 2017/11/13 | 5,400 | 5,430 | 5,380 | 5,380 | -30 | -0.6% | 49,200 |
| 2017/11/10 | 5,350 | 5,430 | 5,350 | 5,410 | +50 | +0.9% | 77,600 |
| 2017/11/09 | 5,410 | 5,460 | 5,330 | 5,360 | -60 | -1.1% | 92,500 |
| 2017/11/08 | 5,240 | 5,450 | 5,240 | 5,420 | +210 | +4% | 176,300 |
| 2017/11/07 | 5,280 | 5,290 | 5,100 | 5,210 | -120 | -2.3% | 157,200 |
| 2017/11/06 | 5,340 | 5,360 | 5,310 | 5,330 | -40 | -0.7% | 48,700 |
| 2017/11/02 | 5,380 | 5,380 | 5,330 | 5,370 | -20 | -0.4% | 49,900 |
| 2017/11/01 | 5,340 | 5,400 | 5,330 | 5,390 | +70 | +1.3% | 95,900 |
| 2017/10/31 | 5,340 | 5,390 | 5,310 | 5,320 | -30 | -0.6% | 88,200 |
| 2017/10/30 | 5,380 | 5,390 | 5,320 | 5,350 | +40 | +0.8% | 82,200 |
| 2017/10/27 | 5,280 | 5,310 | 5,280 | 5,310 | +40 | +0.8% | 63,000 |
| 2017/10/26 | 5,200 | 5,270 | 5,200 | 5,270 | +70 | +1.3% | 72,600 |
| 2017/10/25 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 83,700 |
| 2017/10/24 | 5,160 | 5,200 | 5,150 | 5,190 | +30 | +0.6% | 63,300 |
| 2017/10/23 | 5,180 | 5,180 | 5,150 | 5,160 | +20 | +0.4% | 48,500 |
| 2017/10/20 | 5,180 | 5,180 | 5,130 | 5,140 | -40 | -0.8% | 48,400 |
| 2017/10/19 | 5,180 | 5,210 | 5,160 | 5,180 | +20 | +0.4% | 52,300 |
| 2017/10/18 | 5,140 | 5,180 | 5,140 | 5,160 | +10 | +0.2% | 67,800 |
| 2017/10/17 | 5,190 | 5,190 | 5,130 | 5,150 | ±0 | ±0% | 43,800 |
| 2017/10/16 | 5,120 | 5,180 | 5,100 | 5,150 | +60 | +1.2% | 68,800 |
| 2017/10/13 | 5,140 | 5,150 | 5,050 | 5,090 | -50 | -1% | 91,100 |
| 2017/10/12 | 5,100 | 5,140 | 5,100 | 5,140 | +40 | +0.8% | 59,600 |
| 2017/10/11 | 5,090 | 5,120 | 5,080 | 5,100 | +30 | +0.6% | 40,600 |
| 2017/10/10 | 5,090 | 5,110 | 5,060 | 5,070 | -20 | -0.4% | 71,200 |
| 2017/10/06 | 5,150 | 5,170 | 5,080 | 5,090 | -60 | -1.2% | 56,300 |
| 2017/10/05 | 5,160 | 5,230 | 5,130 | 5,150 | -10 | -0.2% | 78,100 |
| 2017/10/04 | 5,100 | 5,170 | 5,090 | 5,160 | +90 | +1.8% | 65,800 |
| 2017/10/03 | 5,140 | 5,140 | 5,050 | 5,070 | -60 | -1.2% | 93,900 |
| 2017/10/02 | 5,110 | 5,190 | 5,090 | 5,130 | +50 | +1% | 86,700 |
| 2017/09/29 | 5,090 | 5,100 | 5,050 | 5,080 | +20 | +0.4% | 62,100 |
| 2017/09/28 | 5,040 | 5,080 | 5,010 | 5,060 | +20 | +0.4% | 67,200 |
| 2017/09/27 | 5,020 | 5,060 | 5,000 | 5,040 | ±0 | ±0% | 57,400 |
| 2017/09/26 | 5,030 | 5,070 | 5,020 | 5,040 | ±0 | ±0% | 64,600 |
| 2017/09/25 | 5,030 | 5,050 | 5,010 | 5,040 | +30 | +0.6% | 72,000 |
1701～
1750
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
