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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,100 | 5,100 | 5,000 | 5,010 | -90 | -1.8% | 90,000 |
| 2017/09/21 | 5,100 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 69,800 |
| 2017/09/20 | 5,110 | 5,150 | 5,080 | 5,090 | -40 | -0.8% | 64,200 |
| 2017/09/19 | 5,060 | 5,140 | 5,060 | 5,130 | +100 | +2% | 72,600 |
| 2017/09/15 | 5,050 | 5,070 | 5,000 | 5,030 | -70 | -1.4% | 109,900 |
| 2017/09/14 | 5,150 | 5,150 | 5,090 | 5,100 | -20 | -0.4% | 52,300 |
| 2017/09/13 | 5,080 | 5,150 | 5,060 | 5,120 | +80 | +1.6% | 67,100 |
| 2017/09/12 | 5,130 | 5,130 | 5,030 | 5,040 | -60 | -1.2% | 105,600 |
| 2017/09/11 | 5,170 | 5,190 | 5,090 | 5,100 | ±0 | ±0% | 44,200 |
| 2017/09/08 | 5,080 | 5,150 | 5,080 | 5,100 | -10 | -0.2% | 60,400 |
| 2017/09/07 | 5,130 | 5,190 | 5,090 | 5,110 | -10 | -0.2% | 77,400 |
| 2017/09/06 | 5,050 | 5,160 | 5,050 | 5,120 | +10 | +0.2% | 75,600 |
| 2017/09/05 | 5,210 | 5,230 | 5,100 | 5,110 | -110 | -2.1% | 79,300 |
| 2017/09/04 | 5,210 | 5,240 | 5,170 | 5,220 | -10 | -0.2% | 50,400 |
| 2017/09/01 | 5,340 | 5,340 | 5,230 | 5,230 | -40 | -0.8% | 44,000 |
| 2017/08/31 | 5,210 | 5,370 | 5,210 | 5,270 | +70 | +1.3% | 102,900 |
| 2017/08/30 | 5,330 | 5,330 | 5,150 | 5,200 | -130 | -2.4% | 182,700 |
| 2017/08/29 | 5,330 | 5,400 | 5,310 | 5,330 | -70 | -1.3% | 58,700 |
| 2017/08/28 | 5,280 | 5,410 | 5,280 | 5,400 | +130 | +2.5% | 105,300 |
| 2017/08/25 | 5,360 | 5,360 | 5,250 | 5,270 | -40 | -0.8% | 90,200 |
| 2017/08/24 | 5,370 | 5,380 | 5,290 | 5,310 | -50 | -0.9% | 79,100 |
| 2017/08/23 | 5,400 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 56,100 |
| 2017/08/22 | 5,380 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 60,900 |
| 2017/08/21 | 5,430 | 5,430 | 5,390 | 5,400 | -40 | -0.7% | 77,600 |
| 2017/08/18 | 5,460 | 5,470 | 5,430 | 5,440 | -70 | -1.3% | 54,100 |
| 2017/08/17 | 5,500 | 5,510 | 5,480 | 5,510 | +40 | +0.7% | 63,100 |
| 2017/08/16 | 5,500 | 5,500 | 5,440 | 5,470 | -30 | -0.5% | 57,000 |
| 2017/08/15 | 5,470 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 82,100 |
| 2017/08/14 | 5,490 | 5,530 | 5,410 | 5,470 | -70 | -1.3% | 120,300 |
| 2017/08/10 | 5,610 | 5,630 | 5,540 | 5,540 | -70 | -1.2% | 122,700 |
| 2017/08/09 | 5,690 | 5,700 | 5,580 | 5,610 | -90 | -1.6% | 145,400 |
| 2017/08/08 | 5,710 | 5,770 | 5,690 | 5,700 | +10 | +0.2% | 111,800 |
| 2017/08/07 | 5,730 | 5,820 | 5,660 | 5,690 | -440 | -7.2% | 442,700 |
| 2017/08/04 | 6,190 | 6,190 | 6,090 | 6,130 | -70 | -1.1% | 54,100 |
| 2017/08/03 | 6,110 | 6,200 | 6,100 | 6,200 | +120 | +2% | 81,800 |
| 2017/08/02 | 6,140 | 6,140 | 6,060 | 6,080 | -50 | -0.8% | 58,100 |
| 2017/08/01 | 6,080 | 6,160 | 6,080 | 6,130 | ±0 | ±0% | 60,500 |
| 2017/07/31 | 6,110 | 6,130 | 6,070 | 6,130 | +20 | +0.3% | 102,100 |
| 2017/07/28 | 6,150 | 6,150 | 6,070 | 6,110 | ±0 | ±0% | 53,300 |
| 2017/07/27 | 6,140 | 6,170 | 6,100 | 6,110 | -10 | -0.2% | 52,300 |
| 2017/07/26 | 6,150 | 6,150 | 6,090 | 6,120 | +20 | +0.3% | 53,800 |
| 2017/07/25 | 6,170 | 6,170 | 6,070 | 6,100 | -80 | -1.3% | 64,100 |
| 2017/07/24 | 6,200 | 6,200 | 6,090 | 6,180 | +70 | +1.1% | 111,000 |
| 2017/07/21 | 6,100 | 6,140 | 6,080 | 6,110 | +20 | +0.3% | 60,800 |
| 2017/07/20 | 6,100 | 6,180 | 6,080 | 6,090 | +30 | +0.5% | 100,100 |
| 2017/07/19 | 6,140 | 6,160 | 6,010 | 6,060 | -150 | -2.4% | 135,100 |
| 2017/07/18 | 6,270 | 6,290 | 6,200 | 6,210 | +40 | +0.6% | 89,800 |
| 2017/07/14 | 6,150 | 6,190 | 6,090 | 6,170 | +10 | +0.2% | 94,900 |
| 2017/07/13 | 6,270 | 6,290 | 6,120 | 6,160 | -110 | -1.8% | 99,300 |
| 2017/07/12 | 6,280 | 6,340 | 6,250 | 6,270 | ±0 | ±0% | 87,800 |
1751～
1800
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
