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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,080 | 5,090 | 5,010 | 5,090 | ±0 | ±0% | 42,400 |
| 2024/08/20 | 5,000 | 5,090 | 4,995 | 5,090 | +80 | +1.6% | 63,300 |
| 2024/08/19 | 4,990 | 5,020 | 4,940 | 5,010 | -30 | -0.6% | 50,100 |
| 2024/08/16 | 5,030 | 5,040 | 4,990 | 5,040 | +30 | +0.6% | 69,700 |
| 2024/08/15 | 4,985 | 5,050 | 4,970 | 5,010 | +30 | +0.6% | 89,800 |
| 2024/08/14 | 4,950 | 5,010 | 4,890 | 4,980 | +60 | +1.2% | 101,500 |
| 2024/08/13 | 4,850 | 5,020 | 4,850 | 4,920 | +160 | +3.4% | 153,600 |
| 2024/08/09 | 4,835 | 4,835 | 4,685 | 4,760 | -10 | -0.2% | 84,900 |
| 2024/08/08 | 4,700 | 4,790 | 4,680 | 4,770 | +60 | +1.3% | 78,700 |
| 2024/08/07 | 4,655 | 4,780 | 4,605 | 4,710 | ±0 | ±0% | 103,200 |
| 2024/08/06 | 4,625 | 4,815 | 4,625 | 4,710 | +155 | +3.4% | 144,500 |
| 2024/08/05 | 4,570 | 4,740 | 4,510 | 4,555 | -170 | -3.6% | 154,700 |
| 2024/08/02 | 4,745 | 4,770 | 4,700 | 4,725 | -105 | -2.2% | 78,600 |
| 2024/08/01 | 4,980 | 4,980 | 4,830 | 4,830 | -190 | -3.8% | 72,400 |
| 2024/07/31 | 4,930 | 5,020 | 4,930 | 5,020 | +65 | +1.3% | 63,900 |
| 2024/07/30 | 5,020 | 5,020 | 4,940 | 4,955 | -65 | -1.3% | 50,700 |
| 2024/07/29 | 4,995 | 5,020 | 4,970 | 5,020 | +55 | +1.1% | 50,200 |
| 2024/07/26 | 4,955 | 4,995 | 4,930 | 4,965 | +20 | +0.4% | 49,500 |
| 2024/07/25 | 4,940 | 4,980 | 4,920 | 4,945 | +5 | +0.1% | 66,400 |
| 2024/07/24 | 4,995 | 4,995 | 4,915 | 4,940 | -55 | -1.1% | 84,400 |
| 2024/07/23 | 5,000 | 5,020 | 4,965 | 4,995 | +35 | +0.7% | 34,000 |
| 2024/07/22 | 5,000 | 5,010 | 4,950 | 4,960 | -40 | -0.8% | 56,600 |
| 2024/07/19 | 5,030 | 5,030 | 4,975 | 5,000 | -30 | -0.6% | 47,100 |
| 2024/07/18 | 5,000 | 5,060 | 4,985 | 5,030 | +30 | +0.6% | 69,000 |
| 2024/07/17 | 4,960 | 5,010 | 4,930 | 5,000 | +65 | +1.3% | 56,500 |
| 2024/07/16 | 5,010 | 5,010 | 4,925 | 4,935 | -75 | -1.5% | 68,600 |
| 2024/07/12 | 4,935 | 5,010 | 4,930 | 5,010 | +65 | +1.3% | 136,000 |
| 2024/07/11 | 4,910 | 4,965 | 4,895 | 4,945 | +50 | +1% | 117,200 |
| 2024/07/10 | 4,845 | 4,910 | 4,830 | 4,895 | +5 | +0.1% | 90,800 |
| 2024/07/09 | 4,840 | 4,915 | 4,840 | 4,890 | +55 | +1.1% | 116,100 |
| 2024/07/08 | 4,870 | 4,885 | 4,815 | 4,835 | +20 | +0.4% | 89,500 |
| 2024/07/05 | 4,875 | 4,885 | 4,815 | 4,815 | -60 | -1.2% | 61,000 |
| 2024/07/04 | 4,835 | 4,875 | 4,835 | 4,875 | +40 | +0.8% | 50,400 |
| 2024/07/03 | 4,840 | 4,870 | 4,815 | 4,835 | +30 | +0.6% | 114,000 |
| 2024/07/02 | 4,795 | 4,835 | 4,795 | 4,805 | +10 | +0.2% | 92,200 |
| 2024/07/01 | 4,830 | 4,835 | 4,760 | 4,795 | -35 | -0.7% | 96,600 |
| 2024/06/28 | 4,835 | 4,840 | 4,785 | 4,830 | -15 | -0.3% | 81,600 |
| 2024/06/27 | 4,815 | 4,865 | 4,760 | 4,845 | +75 | +1.6% | 195,900 |
| 2024/06/26 | 4,795 | 4,795 | 4,740 | 4,770 | +5 | +0.1% | 301,800 |
| 2024/06/25 | 4,745 | 4,805 | 4,745 | 4,765 | +10 | +0.2% | 236,100 |
| 2024/06/24 | 4,790 | 4,810 | 4,745 | 4,755 | -10 | -0.2% | 244,100 |
| 2024/06/21 | 4,770 | 4,815 | 4,765 | 4,765 | -25 | -0.5% | 203,800 |
| 2024/06/20 | 4,810 | 4,830 | 4,715 | 4,790 | -15 | -0.3% | 163,200 |
| 2024/06/19 | 4,790 | 4,805 | 4,775 | 4,805 | +25 | +0.5% | 103,800 |
| 2024/06/18 | 4,765 | 4,780 | 4,755 | 4,780 | +15 | +0.3% | 61,900 |
| 2024/06/17 | 4,770 | 4,780 | 4,720 | 4,765 | -35 | -0.7% | 98,400 |
| 2024/06/14 | 4,740 | 4,800 | 4,715 | 4,800 | +120 | +2.6% | 171,500 |
| 2024/06/13 | 4,710 | 4,720 | 4,670 | 4,680 | -35 | -0.7% | 65,400 |
| 2024/06/12 | 4,740 | 4,780 | 4,705 | 4,715 | +45 | +1% | 88,800 |
| 2024/06/11 | 4,745 | 4,755 | 4,670 | 4,670 | -75 | -1.6% | 79,400 |
151～
200
件表示中 / 4736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 | 502,000円 | +3.4% | -3.6% | 2.39% | 25.42倍 | 1.59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 |
| 扶桑化学 | 322,500円 | +17.7% | +38.0% | 2.26% | 10.24倍 | 1.15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 |
| 長谷川香 | 266,400円 | +3.7% | +7.5% | 2.78% | 14.36倍 | 0.91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 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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 |
| 伊勢化 | 2,013,000円 | +12.7% | +4.9% | 1.89% | 19.00倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
