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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 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 |
| 2016/09/15 | 4,510 | 4,555 | 4,500 | 4,545 | +25 | +0.6% | 28,600 |
| 2016/09/14 | 4,550 | 4,565 | 4,510 | 4,520 | -60 | -1.3% | 30,700 |
| 2016/09/13 | 4,575 | 4,595 | 4,545 | 4,580 | +15 | +0.3% | 17,500 |
| 2016/09/12 | 4,550 | 4,590 | 4,530 | 4,565 | -5 | -0.1% | 39,700 |
| 2016/09/09 | 4,560 | 4,600 | 4,560 | 4,570 | -10 | -0.2% | 30,500 |
| 2016/09/08 | 4,585 | 4,595 | 4,555 | 4,580 | -5 | -0.1% | 28,600 |
| 2016/09/07 | 4,590 | 4,600 | 4,560 | 4,585 | -5 | -0.1% | 30,200 |
| 2016/09/06 | 4,490 | 4,595 | 4,470 | 4,590 | +130 | +2.9% | 39,300 |
| 2016/09/05 | 4,480 | 4,490 | 4,445 | 4,460 | +30 | +0.7% | 27,400 |
| 2016/09/02 | 4,410 | 4,450 | 4,395 | 4,430 | +55 | +1.3% | 32,600 |
| 2016/09/01 | 4,390 | 4,405 | 4,360 | 4,375 | -15 | -0.3% | 36,700 |
| 2016/08/31 | 4,400 | 4,400 | 4,335 | 4,390 | +10 | +0.2% | 36,900 |
| 2016/08/30 | 4,420 | 4,425 | 4,370 | 4,380 | -40 | -0.9% | 29,000 |
| 2016/08/29 | 4,460 | 4,460 | 4,400 | 4,420 | +35 | +0.8% | 14,500 |
1951～
2000
件表示中 / 4635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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90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 |
| 扶桑化学 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.31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 |
| タカラバイオ | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38倍 | 1.08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 |
| クミアイ化 | 82,000円 | -3.7% | -35.7% | 3.66% | 8.23倍 | 0.69倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| ミルボン | 317,000円 | +6.0% | +17.4% | 2.78% | 22.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
