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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 6,450 | 6,520 | 6,200 | 6,270 | -100 | -1.6% | 283,800 |
| 2017/07/10 | 6,140 | 6,400 | 6,120 | 6,370 | +300 | +4.9% | 261,500 |
| 2017/07/07 | 6,100 | 6,220 | 6,060 | 6,070 | -10 | -0.2% | 268,400 |
| 2017/07/06 | 5,970 | 6,150 | 5,950 | 6,080 | +110 | +1.8% | 230,200 |
| 2017/07/05 | 5,840 | 5,970 | 5,790 | 5,970 | +240 | +4.2% | 223,400 |
| 2017/07/04 | 5,790 | 5,790 | 5,670 | 5,730 | -60 | -1% | 137,900 |
| 2017/07/03 | 5,780 | 5,820 | 5,760 | 5,790 | +10 | +0.2% | 65,500 |
| 2017/06/30 | 5,840 | 5,840 | 5,750 | 5,780 | -80 | -1.4% | 123,900 |
| 2017/06/29 | 5,890 | 5,890 | 5,820 | 5,860 | +10 | +0.2% | 50,200 |
| 2017/06/28 | 5,960 | 5,960 | 5,850 | 5,850 | -140 | -2.3% | 77,300 |
| 2017/06/27 | 5,910 | 6,000 | 5,910 | 5,990 | +110 | +1.9% | 162,900 |
| 2017/06/26 | 5,850 | 5,890 | 5,850 | 5,880 | +50 | +0.9% | 53,500 |
| 2017/06/23 | 5,880 | 5,880 | 5,820 | 5,830 | -50 | -0.9% | 48,300 |
| 2017/06/22 | 5,860 | 5,890 | 5,850 | 5,880 | +20 | +0.3% | 75,000 |
| 2017/06/21 | 5,870 | 5,890 | 5,840 | 5,860 | ±0 | ±0% | 46,100 |
| 2017/06/20 | 5,900 | 5,900 | 5,830 | 5,860 | +10 | +0.2% | 75,300 |
| 2017/06/19 | 5,840 | 5,860 | 5,810 | 5,850 | +80 | +1.4% | 62,800 |
| 2017/06/16 | 5,750 | 5,770 | 5,720 | 5,770 | +20 | +0.3% | 78,600 |
1951～
2000
件表示中 / 4831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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18倍 | 1.56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 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87倍 | 0.99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 |
| サカタインクス | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48倍 | 1.04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 |
| タカラバイオ | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 |
| ＪＣＵ | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.27倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
