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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,110 | 5,150 | 5,060 | 5,150 | +90 | +1.8% | 29,300 |
| 2016/07/04 | 5,030 | 5,070 | 5,000 | 5,060 | -10 | -0.2% | 17,100 |
| 2016/07/01 | 4,970 | 5,080 | 4,955 | 5,070 | +140 | +2.8% | 40,400 |
| 2016/06/30 | 4,950 | 4,975 | 4,905 | 4,930 | -5 | -0.1% | 36,000 |
| 2016/06/29 | 5,000 | 5,020 | 4,925 | 4,935 | -40 | -0.8% | 63,600 |
| 2016/06/28 | 4,860 | 5,020 | 4,815 | 4,975 | +70 | +1.4% | 58,900 |
| 2016/06/27 | 4,815 | 4,930 | 4,815 | 4,905 | +125 | +2.6% | 155,300 |
| 2016/06/24 | 5,020 | 5,060 | 4,700 | 4,780 | -205 | -4.1% | 85,300 |
| 2016/06/23 | 5,010 | 5,030 | 4,955 | 4,985 | -25 | -0.5% | 28,500 |
| 2016/06/22 | 4,950 | 5,040 | 4,950 | 5,010 | ±0 | ±0% | 50,400 |
| 2016/06/21 | 4,980 | 5,030 | 4,930 | 5,010 | ±0 | ±0% | 28,500 |
| 2016/06/20 | 4,950 | 5,030 | 4,950 | 5,010 | +110 | +2.2% | 45,100 |
| 2016/06/17 | 4,925 | 4,990 | 4,890 | 4,900 | -20 | -0.4% | 72,400 |
| 2016/06/16 | 5,050 | 5,050 | 4,920 | 4,920 | -140 | -2.8% | 43,400 |
| 2016/06/15 | 5,050 | 5,090 | 5,020 | 5,060 | +50 | +1% | 33,700 |
| 2016/06/14 | 5,050 | 5,130 | 5,000 | 5,010 | -130 | -2.5% | 37,400 |
| 2016/06/13 | 5,200 | 5,200 | 5,100 | 5,140 | -100 | -1.9% | 55,800 |
| 2016/06/10 | 5,150 | 5,240 | 5,080 | 5,240 | +120 | +2.3% | 128,800 |
| 2016/06/09 | 4,980 | 5,120 | 4,950 | 5,120 | +100 | +2% | 90,800 |
| 2016/06/08 | 4,990 | 5,020 | 4,940 | 5,020 | +40 | +0.8% | 41,700 |
| 2016/06/07 | 4,950 | 5,000 | 4,940 | 4,980 | +75 | +1.5% | 51,000 |
| 2016/06/06 | 4,850 | 4,920 | 4,835 | 4,905 | -5 | -0.1% | 50,700 |
| 2016/06/03 | 4,845 | 4,910 | 4,845 | 4,910 | +65 | +1.3% | 43,000 |
| 2016/06/02 | 4,920 | 4,920 | 4,830 | 4,845 | -85 | -1.7% | 29,700 |
| 2016/06/01 | 4,950 | 4,965 | 4,925 | 4,930 | -20 | -0.4% | 22,300 |
| 2016/05/31 | 4,940 | 4,950 | 4,915 | 4,950 | +10 | +0.2% | 20,900 |
| 2016/05/30 | 4,950 | 4,950 | 4,910 | 4,940 | +20 | +0.4% | 15,400 |
| 2016/05/27 | 4,930 | 4,940 | 4,865 | 4,920 | -5 | -0.1% | 21,200 |
| 2016/05/26 | 4,975 | 4,975 | 4,905 | 4,925 | -25 | -0.5% | 23,200 |
| 2016/05/25 | 4,925 | 4,960 | 4,920 | 4,950 | +65 | +1.3% | 27,400 |
| 2016/05/24 | 4,915 | 4,915 | 4,870 | 4,885 | -30 | -0.6% | 27,200 |
| 2016/05/23 | 4,920 | 4,930 | 4,885 | 4,915 | -5 | -0.1% | 51,000 |
| 2016/05/20 | 4,900 | 4,945 | 4,890 | 4,920 | +5 | +0.1% | 29,900 |
| 2016/05/19 | 4,890 | 4,915 | 4,850 | 4,915 | +55 | +1.1% | 31,200 |
| 2016/05/18 | 4,820 | 4,895 | 4,805 | 4,860 | +15 | +0.3% | 32,000 |
| 2016/05/17 | 4,880 | 4,885 | 4,835 | 4,845 | -35 | -0.7% | 26,000 |
| 2016/05/16 | 4,910 | 4,970 | 4,865 | 4,880 | -15 | -0.3% | 34,900 |
| 2016/05/13 | 4,875 | 4,925 | 4,820 | 4,895 | +20 | +0.4% | 36,600 |
| 2016/05/12 | 4,835 | 4,875 | 4,785 | 4,875 | +35 | +0.7% | 22,900 |
| 2016/05/11 | 4,910 | 4,935 | 4,815 | 4,840 | -40 | -0.8% | 65,800 |
| 2016/05/10 | 4,810 | 4,890 | 4,800 | 4,880 | +80 | +1.7% | 64,400 |
| 2016/05/09 | 4,640 | 4,840 | 4,640 | 4,800 | +180 | +3.9% | 106,100 |
| 2016/05/06 | 4,630 | 4,685 | 4,565 | 4,620 | +60 | +1.3% | 66,400 |
| 2016/05/02 | 4,500 | 4,560 | 4,430 | 4,560 | -5 | -0.1% | 55,400 |
| 2016/04/28 | 4,700 | 4,730 | 4,560 | 4,565 | -135 | -2.9% | 56,700 |
| 2016/04/27 | 4,710 | 4,720 | 4,680 | 4,700 | ±0 | ±0% | 28,100 |
| 2016/04/26 | 4,685 | 4,725 | 4,645 | 4,700 | +40 | +0.9% | 28,100 |
| 2016/04/25 | 4,720 | 4,735 | 4,645 | 4,660 | -40 | -0.9% | 27,900 |
| 2016/04/22 | 4,630 | 4,700 | 4,595 | 4,700 | +80 | +1.7% | 53,500 |
| 2016/04/21 | 4,650 | 4,660 | 4,595 | 4,620 | +10 | +0.2% | 43,700 |
2051～
2100
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
