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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,630 | 4,655 | 4,595 | 4,610 | +15 | +0.3% | 36,600 |
| 2016/04/19 | 4,535 | 4,620 | 4,535 | 4,595 | +135 | +3% | 52,400 |
| 2016/04/18 | 4,410 | 4,510 | 4,365 | 4,460 | -85 | -1.9% | 85,300 |
| 2016/04/15 | 4,535 | 4,605 | 4,520 | 4,545 | -60 | -1.3% | 48,800 |
| 2016/04/14 | 4,455 | 4,605 | 4,445 | 4,605 | +185 | +4.2% | 53,300 |
| 2016/04/13 | 4,390 | 4,440 | 4,385 | 4,420 | +40 | +0.9% | 16,300 |
| 2016/04/12 | 4,345 | 4,405 | 4,310 | 4,380 | +50 | +1.2% | 24,900 |
| 2016/04/11 | 4,425 | 4,425 | 4,310 | 4,330 | -95 | -2.1% | 24,300 |
| 2016/04/08 | 4,275 | 4,480 | 4,265 | 4,425 | +105 | +2.4% | 49,000 |
| 2016/04/07 | 4,260 | 4,335 | 4,250 | 4,320 | +40 | +0.9% | 21,800 |
| 2016/04/06 | 4,250 | 4,305 | 4,225 | 4,280 | +10 | +0.2% | 24,500 |
| 2016/04/05 | 4,390 | 4,390 | 4,265 | 4,270 | -135 | -3.1% | 28,400 |
| 2016/04/04 | 4,415 | 4,455 | 4,360 | 4,405 | -5 | -0.1% | 40,500 |
| 2016/04/01 | 4,530 | 4,540 | 4,395 | 4,410 | -140 | -3.1% | 58,900 |
| 2016/03/31 | 4,670 | 4,705 | 4,545 | 4,550 | -140 | -3% | 44,900 |
| 2016/03/30 | 4,620 | 4,725 | 4,620 | 4,690 | +70 | +1.5% | 31,500 |
| 2016/03/29 | 4,625 | 4,670 | 4,600 | 4,620 | +5 | +0.1% | 34,900 |
| 2016/03/28 | 4,550 | 4,615 | 4,525 | 4,615 | +95 | +2.1% | 32,600 |
| 2016/03/25 | 4,505 | 4,535 | 4,490 | 4,520 | +45 | +1% | 28,300 |
| 2016/03/24 | 4,425 | 4,495 | 4,420 | 4,475 | +50 | +1.1% | 35,700 |
| 2016/03/23 | 4,460 | 4,495 | 4,425 | 4,425 | -10 | -0.2% | 28,100 |
| 2016/03/22 | 4,395 | 4,470 | 4,395 | 4,435 | +70 | +1.6% | 51,100 |
| 2016/03/18 | 4,400 | 4,420 | 4,360 | 4,365 | -40 | -0.9% | 37,200 |
| 2016/03/17 | 4,380 | 4,455 | 4,380 | 4,405 | +60 | +1.4% | 37,800 |
| 2016/03/16 | 4,330 | 4,410 | 4,320 | 4,345 | +15 | +0.3% | 44,800 |
| 2016/03/15 | 4,320 | 4,340 | 4,280 | 4,330 | +10 | +0.2% | 35,400 |
| 2016/03/14 | 4,300 | 4,330 | 4,260 | 4,320 | +35 | +0.8% | 37,700 |
| 2016/03/11 | 4,200 | 4,295 | 4,200 | 4,285 | +50 | +1.2% | 49,300 |
| 2016/03/10 | 4,210 | 4,250 | 4,205 | 4,235 | +60 | +1.4% | 35,500 |
| 2016/03/09 | 4,210 | 4,210 | 4,110 | 4,175 | -35 | -0.8% | 51,900 |
| 2016/03/08 | 4,230 | 4,250 | 4,180 | 4,210 | -25 | -0.6% | 37,600 |
| 2016/03/07 | 4,305 | 4,305 | 4,210 | 4,235 | +5 | +0.1% | 36,000 |
| 2016/03/04 | 4,190 | 4,240 | 4,165 | 4,230 | +25 | +0.6% | 36,300 |
| 2016/03/03 | 4,180 | 4,230 | 4,180 | 4,205 | ±0 | ±0% | 41,500 |
| 2016/03/02 | 4,215 | 4,255 | 4,165 | 4,205 | +15 | +0.4% | 47,000 |
| 2016/03/01 | 4,180 | 4,210 | 4,135 | 4,190 | +10 | +0.2% | 48,600 |
| 2016/02/29 | 4,330 | 4,335 | 4,180 | 4,180 | -15 | -0.4% | 70,300 |
| 2016/02/26 | 4,325 | 4,380 | 4,180 | 4,195 | -5 | -0.1% | 60,700 |
| 2016/02/25 | 4,130 | 4,220 | 4,120 | 4,200 | +140 | +3.4% | 60,100 |
| 2016/02/24 | 4,045 | 4,130 | 4,020 | 4,060 | +30 | +0.7% | 43,700 |
| 2016/02/23 | 4,075 | 4,120 | 4,015 | 4,030 | -20 | -0.5% | 33,900 |
| 2016/02/22 | 4,025 | 4,090 | 4,005 | 4,050 | +20 | +0.5% | 43,500 |
| 2016/02/19 | 4,100 | 4,120 | 4,000 | 4,030 | -100 | -2.4% | 74,700 |
| 2016/02/18 | 4,110 | 4,215 | 4,105 | 4,130 | +80 | +2% | 35,700 |
| 2016/02/17 | 4,120 | 4,160 | 4,010 | 4,050 | -75 | -1.8% | 72,300 |
| 2016/02/16 | 4,210 | 4,225 | 4,125 | 4,125 | -70 | -1.7% | 48,400 |
| 2016/02/15 | 4,125 | 4,215 | 4,055 | 4,195 | +240 | +6.1% | 57,500 |
| 2016/02/12 | 4,110 | 4,220 | 3,945 | 3,955 | -295 | -6.9% | 96,700 |
| 2016/02/10 | 4,500 | 4,570 | 4,205 | 4,250 | -250 | -5.6% | 128,100 |
| 2016/02/09 | 4,525 | 4,655 | 4,500 | 4,500 | -235 | -5% | 56,300 |
2101～
2150
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
