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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,595 | 4,740 | 4,595 | 4,735 | +70 | +1.5% | 44,400 |
| 2016/02/05 | 4,650 | 4,685 | 4,615 | 4,665 | -40 | -0.9% | 25,300 |
| 2016/02/04 | 4,805 | 4,835 | 4,675 | 4,705 | -140 | -2.9% | 43,700 |
| 2016/02/03 | 4,920 | 4,930 | 4,785 | 4,845 | -105 | -2.1% | 71,800 |
| 2016/02/02 | 4,900 | 5,050 | 4,835 | 4,950 | +185 | +3.9% | 120,200 |
| 2016/02/01 | 4,700 | 4,770 | 4,620 | 4,765 | +180 | +3.9% | 50,000 |
| 2016/01/29 | 4,465 | 4,590 | 4,450 | 4,585 | +145 | +3.3% | 58,200 |
| 2016/01/28 | 4,480 | 4,495 | 4,410 | 4,440 | -90 | -2% | 72,900 |
| 2016/01/27 | 4,500 | 4,540 | 4,420 | 4,530 | +120 | +2.7% | 39,300 |
| 2016/01/26 | 4,470 | 4,470 | 4,380 | 4,410 | -65 | -1.5% | 48,600 |
| 2016/01/25 | 4,455 | 4,485 | 4,380 | 4,475 | +155 | +3.6% | 52,600 |
| 2016/01/22 | 4,260 | 4,325 | 4,185 | 4,320 | +200 | +4.9% | 53,600 |
| 2016/01/21 | 4,395 | 4,435 | 4,115 | 4,120 | -345 | -7.7% | 106,300 |
| 2016/01/20 | 4,575 | 4,575 | 4,455 | 4,465 | -50 | -1.1% | 77,600 |
| 2016/01/19 | 4,630 | 4,630 | 4,505 | 4,515 | -115 | -2.5% | 42,200 |
| 2016/01/18 | 4,620 | 4,660 | 4,590 | 4,630 | -40 | -0.9% | 39,400 |
| 2016/01/15 | 4,700 | 4,720 | 4,650 | 4,670 | +15 | +0.3% | 27,800 |
| 2016/01/14 | 4,660 | 4,670 | 4,595 | 4,655 | -75 | -1.6% | 44,000 |
| 2016/01/13 | 4,700 | 4,740 | 4,670 | 4,730 | +65 | +1.4% | 47,700 |
| 2016/01/12 | 4,770 | 4,855 | 4,665 | 4,665 | -205 | -4.2% | 91,900 |
| 2016/01/08 | 4,755 | 4,895 | 4,755 | 4,870 | +70 | +1.5% | 91,700 |
| 2016/01/07 | 4,875 | 4,900 | 4,790 | 4,800 | -80 | -1.6% | 55,300 |
| 2016/01/06 | 4,820 | 4,920 | 4,805 | 4,880 | +65 | +1.3% | 54,800 |
| 2016/01/05 | 4,805 | 4,845 | 4,790 | 4,815 | -5 | -0.1% | 48,700 |
| 2016/01/04 | 4,925 | 4,980 | 4,810 | 4,820 | -145 | -2.9% | 50,700 |
| 2015/12/30 | 4,950 | 4,985 | 4,920 | 4,965 | +35 | +0.7% | 47,100 |
| 2015/12/29 | 4,890 | 4,935 | 4,880 | 4,930 | +10 | +0.2% | 46,000 |
| 2015/12/28 | 4,960 | 4,975 | 4,820 | 4,920 | -150 | -3% | 119,800 |
| 2015/12/25 | 5,060 | 5,100 | 5,040 | 5,070 | +30 | +0.6% | 84,400 |
| 2015/12/24 | 5,060 | 5,070 | 5,030 | 5,040 | -40 | -0.8% | 70,300 |
| 2015/12/22 | 5,110 | 5,120 | 5,050 | 5,080 | -30 | -0.6% | 63,900 |
| 2015/12/21 | 5,100 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 51,700 |
| 2015/12/18 | 5,110 | 5,210 | 5,100 | 5,100 | -10 | -0.2% | 64,300 |
| 2015/12/17 | 5,180 | 5,210 | 5,100 | 5,110 | -50 | -1% | 79,200 |
| 2015/12/16 | 5,140 | 5,180 | 5,100 | 5,160 | +100 | +2% | 57,900 |
| 2015/12/15 | 5,100 | 5,120 | 5,060 | 5,060 | -50 | -1% | 35,100 |
| 2015/12/14 | 5,110 | 5,140 | 5,060 | 5,110 | -10 | -0.2% | 78,700 |
| 2015/12/11 | 5,040 | 5,150 | 5,040 | 5,120 | +80 | +1.6% | 73,800 |
| 2015/12/10 | 5,030 | 5,060 | 5,020 | 5,040 | +20 | +0.4% | 46,300 |
| 2015/12/09 | 5,030 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 71,500 |
| 2015/12/08 | 5,000 | 5,120 | 5,000 | 5,030 | -170 | -3.3% | 141,300 |
| 2015/12/07 | 5,200 | 5,220 | 5,190 | 5,200 | +30 | +0.6% | 22,600 |
| 2015/12/04 | 5,180 | 5,190 | 5,150 | 5,170 | -20 | -0.4% | 37,600 |
| 2015/12/03 | 5,140 | 5,210 | 5,120 | 5,190 | +40 | +0.8% | 33,500 |
| 2015/12/02 | 5,160 | 5,170 | 5,120 | 5,150 | -20 | -0.4% | 34,000 |
| 2015/12/01 | 5,150 | 5,180 | 5,130 | 5,170 | ±0 | ±0% | 33,200 |
| 2015/11/30 | 5,180 | 5,200 | 5,150 | 5,170 | -50 | -1% | 32,200 |
| 2015/11/27 | 5,280 | 5,280 | 5,200 | 5,220 | -30 | -0.6% | 35,200 |
| 2015/11/26 | 5,300 | 5,320 | 5,250 | 5,250 | -20 | -0.4% | 46,000 |
| 2015/11/25 | 5,300 | 5,300 | 5,240 | 5,270 | +10 | +0.2% | 26,300 |
2151～
2200
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
