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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 2016/08/26 | 4,440 | 4,440 | 4,360 | 4,385 | -55 | -1.2% | 34,800 |
| 2016/08/25 | 4,470 | 4,470 | 4,390 | 4,440 | +10 | +0.2% | 24,900 |
| 2016/08/24 | 4,430 | 4,435 | 4,380 | 4,430 | +45 | +1% | 34,300 |
| 2016/08/23 | 4,400 | 4,420 | 4,355 | 4,385 | -25 | -0.6% | 46,800 |
| 2016/08/22 | 4,390 | 4,450 | 4,375 | 4,410 | +85 | +2% | 85,000 |
| 2016/08/19 | 4,345 | 4,395 | 4,290 | 4,325 | -20 | -0.5% | 61,000 |
| 2016/08/18 | 4,405 | 4,415 | 4,335 | 4,345 | -95 | -2.1% | 60,400 |
| 2016/08/17 | 4,470 | 4,485 | 4,420 | 4,440 | -65 | -1.4% | 40,200 |
| 2016/08/16 | 4,565 | 4,585 | 4,495 | 4,505 | -70 | -1.5% | 43,100 |
| 2016/08/15 | 4,655 | 4,655 | 4,560 | 4,575 | -80 | -1.7% | 41,100 |
| 2016/08/12 | 4,700 | 4,700 | 4,635 | 4,655 | -20 | -0.4% | 40,500 |
| 2016/08/10 | 4,645 | 4,700 | 4,645 | 4,675 | +30 | +0.6% | 58,200 |
| 2016/08/09 | 4,435 | 4,650 | 4,435 | 4,645 | +240 | +5.4% | 51,400 |
| 2016/08/08 | 4,565 | 4,565 | 4,310 | 4,405 | -220 | -4.8% | 130,600 |
| 2016/08/05 | 4,575 | 4,660 | 4,555 | 4,625 | +50 | +1.1% | 56,400 |
| 2016/08/04 | 4,715 | 4,745 | 4,560 | 4,575 | -160 | -3.4% | 104,400 |
| 2016/08/03 | 4,750 | 4,760 | 4,705 | 4,735 | -40 | -0.8% | 34,900 |
| 2016/08/02 | 4,800 | 4,840 | 4,765 | 4,775 | -40 | -0.8% | 33,500 |
| 2016/08/01 | 4,855 | 4,875 | 4,805 | 4,815 | -70 | -1.4% | 33,000 |
| 2016/07/29 | 4,800 | 4,950 | 4,800 | 4,885 | +55 | +1.1% | 39,400 |
| 2016/07/28 | 4,910 | 4,940 | 4,815 | 4,830 | -95 | -1.9% | 48,900 |
| 2016/07/27 | 4,950 | 4,995 | 4,910 | 4,925 | +20 | +0.4% | 50,000 |
| 2016/07/26 | 4,990 | 4,990 | 4,900 | 4,905 | -60 | -1.2% | 43,700 |
| 2016/07/25 | 5,090 | 5,090 | 4,960 | 4,965 | -35 | -0.7% | 58,100 |
| 2016/07/22 | 5,050 | 5,070 | 4,975 | 5,000 | -70 | -1.4% | 30,000 |
| 2016/07/21 | 5,080 | 5,080 | 5,010 | 5,070 | +30 | +0.6% | 33,600 |
| 2016/07/20 | 5,010 | 5,040 | 4,995 | 5,040 | ±0 | ±0% | 23,800 |
| 2016/07/19 | 5,010 | 5,050 | 4,980 | 5,040 | +40 | +0.8% | 35,500 |
| 2016/07/15 | 5,050 | 5,130 | 4,985 | 5,000 | -140 | -2.7% | 46,800 |
| 2016/07/14 | 5,060 | 5,160 | 5,060 | 5,140 | +50 | +1% | 24,800 |
| 2016/07/13 | 5,170 | 5,170 | 5,070 | 5,090 | -10 | -0.2% | 42,500 |
| 2016/07/12 | 5,130 | 5,180 | 5,100 | 5,100 | +20 | +0.4% | 32,000 |
| 2016/07/11 | 5,000 | 5,120 | 5,000 | 5,080 | +120 | +2.4% | 31,000 |
| 2016/07/08 | 5,060 | 5,080 | 4,960 | 4,960 | -80 | -1.6% | 25,000 |
| 2016/07/07 | 5,110 | 5,110 | 5,000 | 5,040 | -60 | -1.2% | 25,200 |
| 2016/07/06 | 5,070 | 5,120 | 5,060 | 5,100 | -50 | -1% | 46,500 |
2001～
2050
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
