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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 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 |
| 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 |
2201～
2250
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
