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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,230 | 5,280 | 5,230 | 5,260 | +30 | +0.6% | 28,800 |
| 2015/11/20 | 5,210 | 5,250 | 5,200 | 5,230 | +20 | +0.4% | 31,300 |
| 2015/11/19 | 5,230 | 5,240 | 5,190 | 5,210 | -20 | -0.4% | 52,800 |
| 2015/11/18 | 5,200 | 5,240 | 5,200 | 5,230 | +40 | +0.8% | 32,800 |
| 2015/11/17 | 5,190 | 5,200 | 5,170 | 5,190 | +40 | +0.8% | 26,800 |
| 2015/11/16 | 5,090 | 5,180 | 5,090 | 5,150 | -30 | -0.6% | 31,200 |
| 2015/11/13 | 5,060 | 5,180 | 5,050 | 5,180 | +90 | +1.8% | 64,500 |
| 2015/11/12 | 5,050 | 5,100 | 5,040 | 5,090 | +60 | +1.2% | 35,000 |
| 2015/11/11 | 4,995 | 5,040 | 4,995 | 5,030 | +35 | +0.7% | 31,200 |
| 2015/11/10 | 4,980 | 5,020 | 4,980 | 4,995 | -35 | -0.7% | 25,300 |
| 2015/11/09 | 4,980 | 5,060 | 4,980 | 5,030 | +50 | +1% | 60,000 |
| 2015/11/06 | 4,975 | 4,995 | 4,955 | 4,980 | +5 | +0.1% | 45,300 |
| 2015/11/05 | 4,820 | 5,030 | 4,820 | 4,975 | +215 | +4.5% | 116,100 |
| 2015/11/04 | 4,820 | 4,820 | 4,755 | 4,760 | +30 | +0.6% | 31,400 |
| 2015/11/02 | 4,755 | 4,755 | 4,705 | 4,730 | -55 | -1.1% | 47,100 |
| 2015/10/30 | 4,750 | 4,810 | 4,750 | 4,785 | +15 | +0.3% | 38,200 |
| 2015/10/29 | 4,765 | 4,775 | 4,730 | 4,770 | +5 | +0.1% | 19,900 |
| 2015/10/28 | 4,780 | 4,780 | 4,750 | 4,765 | -15 | -0.3% | 23,000 |
| 2015/10/27 | 4,785 | 4,795 | 4,760 | 4,780 | +20 | +0.4% | 27,200 |
| 2015/10/26 | 4,800 | 4,800 | 4,735 | 4,760 | +10 | +0.2% | 30,600 |
| 2015/10/23 | 4,760 | 4,775 | 4,720 | 4,750 | +55 | +1.2% | 29,800 |
| 2015/10/22 | 4,655 | 4,750 | 4,655 | 4,695 | -10 | -0.2% | 34,400 |
| 2015/10/21 | 4,605 | 4,705 | 4,580 | 4,705 | +100 | +2.2% | 48,900 |
| 2015/10/20 | 4,605 | 4,650 | 4,570 | 4,605 | -15 | -0.3% | 21,500 |
| 2015/10/19 | 4,565 | 4,635 | 4,560 | 4,620 | +40 | +0.9% | 37,700 |
| 2015/10/16 | 4,655 | 4,655 | 4,570 | 4,580 | -60 | -1.3% | 41,000 |
| 2015/10/15 | 4,585 | 4,640 | 4,585 | 4,640 | +40 | +0.9% | 22,300 |
| 2015/10/14 | 4,650 | 4,650 | 4,590 | 4,600 | -60 | -1.3% | 23,800 |
| 2015/10/13 | 4,605 | 4,675 | 4,605 | 4,660 | +65 | +1.4% | 44,500 |
| 2015/10/09 | 4,570 | 4,595 | 4,525 | 4,595 | +45 | +1% | 33,100 |
| 2015/10/08 | 4,580 | 4,580 | 4,520 | 4,550 | ±0 | ±0% | 29,900 |
| 2015/10/07 | 4,515 | 4,565 | 4,510 | 4,550 | +25 | +0.6% | 31,300 |
| 2015/10/06 | 4,630 | 4,640 | 4,515 | 4,525 | -35 | -0.8% | 55,200 |
| 2015/10/05 | 4,660 | 4,685 | 4,535 | 4,560 | -95 | -2% | 69,600 |
| 2015/10/02 | 4,595 | 4,700 | 4,575 | 4,655 | +45 | +1% | 56,900 |
| 2015/10/01 | 4,560 | 4,630 | 4,515 | 4,610 | +60 | +1.3% | 41,700 |
| 2015/09/30 | 4,450 | 4,555 | 4,445 | 4,550 | +100 | +2.2% | 25,300 |
| 2015/09/29 | 4,480 | 4,495 | 4,425 | 4,450 | -75 | -1.7% | 28,700 |
| 2015/09/28 | 4,410 | 4,550 | 4,405 | 4,525 | +85 | +1.9% | 33,600 |
| 2015/09/25 | 4,450 | 4,465 | 4,375 | 4,440 | +90 | +2.1% | 35,900 |
| 2015/09/24 | 4,320 | 4,445 | 4,300 | 4,350 | -30 | -0.7% | 31,500 |
| 2015/09/18 | 4,435 | 4,465 | 4,380 | 4,380 | -85 | -1.9% | 52,000 |
| 2015/09/17 | 4,535 | 4,535 | 4,420 | 4,465 | +20 | +0.4% | 24,100 |
| 2015/09/16 | 4,505 | 4,505 | 4,405 | 4,445 | -15 | -0.3% | 24,100 |
| 2015/09/15 | 4,445 | 4,530 | 4,410 | 4,460 | +25 | +0.6% | 36,900 |
| 2015/09/14 | 4,520 | 4,535 | 4,435 | 4,435 | -85 | -1.9% | 32,400 |
| 2015/09/11 | 4,450 | 4,565 | 4,450 | 4,520 | ±0 | ±0% | 39,700 |
| 2015/09/10 | 4,405 | 4,550 | 4,405 | 4,520 | -25 | -0.6% | 23,800 |
| 2015/09/09 | 4,480 | 4,545 | 4,460 | 4,545 | +105 | +2.4% | 32,200 |
| 2015/09/08 | 4,495 | 4,520 | 4,430 | 4,440 | -100 | -2.2% | 29,300 |
2201～
2250
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
