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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 5,340 | 5,400 | 5,310 | 5,390 | +50 | +0.9% | 66,700 |
| 2017/02/28 | 5,330 | 5,380 | 5,320 | 5,340 | ±0 | ±0% | 47,500 |
| 2017/02/27 | 5,300 | 5,360 | 5,290 | 5,340 | ±0 | ±0% | 38,000 |
| 2017/02/24 | 5,320 | 5,380 | 5,300 | 5,340 | +30 | +0.6% | 55,000 |
| 2017/02/23 | 5,290 | 5,320 | 5,270 | 5,310 | +30 | +0.6% | 63,000 |
| 2017/02/22 | 5,200 | 5,300 | 5,200 | 5,280 | +100 | +1.9% | 87,700 |
| 2017/02/21 | 5,130 | 5,190 | 5,110 | 5,180 | +70 | +1.4% | 42,500 |
| 2017/02/20 | 5,110 | 5,130 | 5,090 | 5,110 | -20 | -0.4% | 39,400 |
| 2017/02/17 | 5,080 | 5,140 | 5,070 | 5,130 | +20 | +0.4% | 41,000 |
| 2017/02/16 | 5,050 | 5,190 | 5,050 | 5,110 | +90 | +1.8% | 115,000 |
| 2017/02/15 | 4,975 | 5,030 | 4,975 | 5,020 | +55 | +1.1% | 92,900 |
| 2017/02/14 | 4,960 | 5,000 | 4,885 | 4,965 | +35 | +0.7% | 141,200 |
| 2017/02/13 | 4,880 | 4,935 | 4,875 | 4,930 | +65 | +1.3% | 63,200 |
| 2017/02/10 | 4,845 | 4,865 | 4,810 | 4,865 | +50 | +1% | 40,100 |
| 2017/02/09 | 4,850 | 4,850 | 4,795 | 4,815 | -20 | -0.4% | 38,100 |
| 2017/02/08 | 4,850 | 4,850 | 4,800 | 4,835 | +5 | +0.1% | 30,800 |
| 2017/02/07 | 4,850 | 4,855 | 4,805 | 4,830 | -20 | -0.4% | 30,500 |
| 2017/02/06 | 4,850 | 4,860 | 4,810 | 4,850 | +20 | +0.4% | 35,400 |
| 2017/02/03 | 4,825 | 4,850 | 4,815 | 4,830 | -15 | -0.3% | 37,300 |
| 2017/02/02 | 4,870 | 4,870 | 4,830 | 4,845 | -25 | -0.5% | 28,900 |
| 2017/02/01 | 4,795 | 4,875 | 4,775 | 4,870 | +40 | +0.8% | 40,700 |
| 2017/01/31 | 4,820 | 4,870 | 4,805 | 4,830 | -45 | -0.9% | 41,900 |
| 2017/01/30 | 4,825 | 4,875 | 4,810 | 4,875 | +10 | +0.2% | 32,600 |
| 2017/01/27 | 4,840 | 4,880 | 4,815 | 4,865 | +50 | +1% | 56,400 |
| 2017/01/26 | 4,850 | 4,850 | 4,795 | 4,815 | ±0 | ±0% | 25,800 |
| 2017/01/25 | 4,770 | 4,820 | 4,765 | 4,815 | +60 | +1.3% | 40,000 |
| 2017/01/24 | 4,770 | 4,770 | 4,725 | 4,755 | -15 | -0.3% | 37,300 |
| 2017/01/23 | 4,820 | 4,820 | 4,760 | 4,770 | -55 | -1.1% | 28,500 |
| 2017/01/20 | 4,790 | 4,835 | 4,775 | 4,825 | +15 | +0.3% | 32,500 |
| 2017/01/19 | 4,840 | 4,840 | 4,780 | 4,810 | +20 | +0.4% | 39,500 |
| 2017/01/18 | 4,800 | 4,810 | 4,760 | 4,790 | -10 | -0.2% | 38,200 |
| 2017/01/17 | 4,800 | 4,840 | 4,800 | 4,800 | +35 | +0.7% | 60,800 |
| 2017/01/16 | 4,795 | 4,810 | 4,760 | 4,765 | -30 | -0.6% | 17,300 |
| 2017/01/13 | 4,735 | 4,800 | 4,735 | 4,795 | +40 | +0.8% | 25,500 |
| 2017/01/12 | 4,800 | 4,800 | 4,735 | 4,755 | -40 | -0.8% | 44,400 |
| 2017/01/11 | 4,800 | 4,825 | 4,785 | 4,795 | -35 | -0.7% | 33,200 |
| 2017/01/10 | 4,885 | 4,885 | 4,805 | 4,830 | -55 | -1.1% | 43,600 |
| 2017/01/06 | 4,800 | 4,895 | 4,775 | 4,885 | +90 | +1.9% | 126,600 |
| 2017/01/05 | 4,775 | 4,795 | 4,765 | 4,795 | +5 | +0.1% | 41,400 |
| 2017/01/04 | 4,735 | 4,790 | 4,725 | 4,790 | +40 | +0.8% | 96,200 |
| 2016/12/30 | 4,735 | 4,755 | 4,720 | 4,750 | -20 | -0.4% | 55,700 |
| 2016/12/29 | 4,780 | 4,800 | 4,740 | 4,770 | -30 | -0.6% | 76,800 |
| 2016/12/28 | 4,750 | 4,825 | 4,750 | 4,800 | -190 | -3.8% | 130,000 |
| 2016/12/27 | 4,980 | 5,010 | 4,975 | 4,990 | +40 | +0.8% | 150,000 |
| 2016/12/26 | 4,950 | 4,960 | 4,940 | 4,950 | +30 | +0.6% | 78,600 |
| 2016/12/22 | 4,900 | 4,920 | 4,885 | 4,920 | +40 | +0.8% | 83,500 |
| 2016/12/21 | 4,880 | 4,890 | 4,860 | 4,880 | +10 | +0.2% | 77,500 |
| 2016/12/20 | 4,850 | 4,880 | 4,835 | 4,870 | +20 | +0.4% | 37,900 |
| 2016/12/19 | 4,845 | 4,850 | 4,815 | 4,850 | +30 | +0.6% | 52,100 |
| 2016/12/16 | 4,840 | 4,840 | 4,815 | 4,820 | -10 | -0.2% | 59,100 |
2001～
2050
件表示中 / 4759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 | 505,000円 | +3.4% | -3.6% | 2.38% | 25.66倍 | 1.60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 | 288,200円 | +3.7% | +7.5% | 2.57% | 15.53倍 | 0.97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 | 213,200円 | +1.4% | +0.1% | 4.55% | 9.61倍 | 1.27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 |
| クミアイ化 | 76,600円 | -1.1% | -20.8% | 4.44% | 8.46倍 | 0.63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 |
| サカタインクス | 184,700円 | +9.1% | +24.1% | 4.87% | 8.47倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
