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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,760 | 4,780 | 4,725 | 4,735 | -15 | -0.3% | 56,000 |
| 2016/11/30 | 4,740 | 4,750 | 4,725 | 4,750 | +10 | +0.2% | 24,500 |
| 2016/11/29 | 4,745 | 4,760 | 4,725 | 4,740 | ±0 | ±0% | 33,400 |
| 2016/11/28 | 4,690 | 4,745 | 4,670 | 4,740 | +35 | +0.7% | 37,600 |
| 2016/11/25 | 4,700 | 4,710 | 4,685 | 4,705 | +10 | +0.2% | 45,200 |
| 2016/11/24 | 4,720 | 4,725 | 4,690 | 4,695 | +5 | +0.1% | 27,900 |
| 2016/11/22 | 4,650 | 4,700 | 4,630 | 4,690 | +60 | +1.3% | 51,000 |
| 2016/11/21 | 4,650 | 4,650 | 4,615 | 4,630 | ±0 | ±0% | 37,400 |
| 2016/11/18 | 4,635 | 4,635 | 4,605 | 4,630 | +20 | +0.4% | 44,700 |
| 2016/11/17 | 4,570 | 4,630 | 4,570 | 4,610 | +50 | +1.1% | 64,600 |
| 2016/11/16 | 4,555 | 4,580 | 4,535 | 4,560 | +15 | +0.3% | 53,300 |
| 2016/11/15 | 4,605 | 4,610 | 4,515 | 4,545 | -75 | -1.6% | 76,100 |
| 2016/11/14 | 4,580 | 4,630 | 4,580 | 4,620 | +55 | +1.2% | 34,700 |
| 2016/11/11 | 4,705 | 4,720 | 4,540 | 4,565 | -115 | -2.5% | 119,300 |
| 2016/11/10 | 4,680 | 4,705 | 4,615 | 4,680 | -100 | -2.1% | 153,000 |
| 2016/11/09 | 4,845 | 4,930 | 4,755 | 4,780 | -35 | -0.7% | 81,600 |
| 2016/11/08 | 4,805 | 4,825 | 4,775 | 4,815 | +10 | +0.2% | 40,700 |
| 2016/11/07 | 4,825 | 4,850 | 4,780 | 4,805 | +10 | +0.2% | 22,200 |
| 2016/11/04 | 4,885 | 4,885 | 4,760 | 4,795 | -55 | -1.1% | 49,100 |
| 2016/11/02 | 4,820 | 4,860 | 4,785 | 4,850 | +15 | +0.3% | 49,300 |
| 2016/11/01 | 4,860 | 4,860 | 4,825 | 4,835 | -40 | -0.8% | 39,100 |
| 2016/10/31 | 4,870 | 4,890 | 4,845 | 4,875 | +5 | +0.1% | 27,000 |
| 2016/10/28 | 4,875 | 4,875 | 4,820 | 4,870 | +5 | +0.1% | 37,800 |
| 2016/10/27 | 4,850 | 4,875 | 4,850 | 4,865 | +10 | +0.2% | 22,000 |
| 2016/10/26 | 4,830 | 4,865 | 4,820 | 4,855 | +30 | +0.6% | 27,200 |
| 2016/10/25 | 4,825 | 4,830 | 4,805 | 4,825 | ±0 | ±0% | 31,000 |
| 2016/10/24 | 4,785 | 4,825 | 4,785 | 4,825 | +35 | +0.7% | 15,700 |
| 2016/10/21 | 4,820 | 4,825 | 4,770 | 4,790 | -35 | -0.7% | 24,800 |
| 2016/10/20 | 4,830 | 4,850 | 4,810 | 4,825 | -5 | -0.1% | 25,500 |
| 2016/10/19 | 4,795 | 4,835 | 4,770 | 4,830 | +50 | +1% | 27,300 |
| 2016/10/18 | 4,770 | 4,785 | 4,760 | 4,780 | +10 | +0.2% | 20,000 |
| 2016/10/17 | 4,795 | 4,810 | 4,750 | 4,770 | -25 | -0.5% | 32,400 |
| 2016/10/14 | 4,810 | 4,820 | 4,780 | 4,795 | -25 | -0.5% | 18,800 |
| 2016/10/13 | 4,780 | 4,820 | 4,775 | 4,820 | +40 | +0.8% | 26,400 |
| 2016/10/12 | 4,775 | 4,815 | 4,775 | 4,780 | -10 | -0.2% | 27,200 |
| 2016/10/11 | 4,770 | 4,805 | 4,760 | 4,790 | +25 | +0.5% | 25,800 |
| 2016/10/07 | 4,745 | 4,770 | 4,740 | 4,765 | +15 | +0.3% | 18,000 |
| 2016/10/06 | 4,790 | 4,790 | 4,740 | 4,750 | -60 | -1.2% | 54,000 |
| 2016/10/05 | 4,805 | 4,875 | 4,800 | 4,810 | -50 | -1% | 52,300 |
| 2016/10/04 | 4,805 | 4,860 | 4,805 | 4,860 | +10 | +0.2% | 35,500 |
| 2016/10/03 | 4,800 | 4,865 | 4,800 | 4,850 | +85 | +1.8% | 47,700 |
| 2016/09/30 | 4,720 | 4,800 | 4,710 | 4,765 | ±0 | ±0% | 32,100 |
| 2016/09/29 | 4,775 | 4,780 | 4,730 | 4,765 | -10 | -0.2% | 35,700 |
| 2016/09/28 | 4,745 | 4,780 | 4,725 | 4,775 | +30 | +0.6% | 50,100 |
| 2016/09/27 | 4,680 | 4,745 | 4,610 | 4,745 | +65 | +1.4% | 31,300 |
| 2016/09/26 | 4,735 | 4,765 | 4,660 | 4,680 | -55 | -1.2% | 35,500 |
| 2016/09/23 | 4,660 | 4,740 | 4,630 | 4,735 | +95 | +2% | 53,800 |
| 2016/09/21 | 4,565 | 4,640 | 4,550 | 4,640 | +110 | +2.4% | 34,600 |
| 2016/09/20 | 4,525 | 4,585 | 4,510 | 4,530 | -35 | -0.8% | 34,100 |
| 2016/09/16 | 4,570 | 4,580 | 4,545 | 4,565 | +20 | +0.4% | 38,300 |
1951～
2000
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
