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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,435 | 4,540 | 4,415 | 4,540 | +95 | +2.1% | 47,000 |
| 2015/09/04 | 4,485 | 4,510 | 4,415 | 4,445 | ±0 | ±0% | 38,300 |
| 2015/09/03 | 4,460 | 4,535 | 4,440 | 4,445 | +10 | +0.2% | 26,800 |
| 2015/09/02 | 4,350 | 4,545 | 4,310 | 4,435 | +45 | +1% | 59,400 |
| 2015/09/01 | 4,595 | 4,595 | 4,390 | 4,390 | -215 | -4.7% | 86,600 |
| 2015/08/31 | 4,630 | 4,645 | 4,585 | 4,605 | -25 | -0.5% | 34,100 |
| 2015/08/28 | 4,600 | 4,640 | 4,545 | 4,630 | +65 | +1.4% | 37,200 |
| 2015/08/27 | 4,500 | 4,625 | 4,480 | 4,565 | +65 | +1.4% | 43,100 |
| 2015/08/26 | 4,570 | 4,620 | 4,460 | 4,500 | -5 | -0.1% | 61,200 |
| 2015/08/25 | 4,440 | 4,655 | 4,380 | 4,505 | -135 | -2.9% | 69,300 |
| 2015/08/24 | 4,680 | 4,725 | 4,625 | 4,640 | -150 | -3.1% | 47,800 |
| 2015/08/21 | 4,800 | 4,835 | 4,765 | 4,790 | -80 | -1.6% | 36,700 |
| 2015/08/20 | 4,925 | 4,960 | 4,870 | 4,870 | -90 | -1.8% | 20,900 |
| 2015/08/19 | 4,895 | 4,985 | 4,880 | 4,960 | +25 | +0.5% | 42,500 |
| 2015/08/18 | 4,960 | 4,960 | 4,905 | 4,935 | -20 | -0.4% | 28,600 |
| 2015/08/17 | 4,960 | 4,990 | 4,900 | 4,955 | -5 | -0.1% | 20,000 |
| 2015/08/14 | 4,915 | 4,995 | 4,900 | 4,960 | +45 | +0.9% | 20,500 |
| 2015/08/13 | 4,920 | 4,970 | 4,855 | 4,915 | -50 | -1% | 43,900 |
| 2015/08/12 | 5,020 | 5,020 | 4,890 | 4,965 | -85 | -1.7% | 39,200 |
| 2015/08/11 | 5,060 | 5,060 | 4,975 | 5,050 | -10 | -0.2% | 39,800 |
| 2015/08/10 | 4,970 | 5,070 | 4,940 | 5,060 | +90 | +1.8% | 36,100 |
| 2015/08/07 | 4,975 | 5,010 | 4,925 | 4,970 | -60 | -1.2% | 39,400 |
| 2015/08/06 | 4,915 | 5,070 | 4,915 | 5,030 | +120 | +2.4% | 88,800 |
| 2015/08/05 | 4,735 | 4,945 | 4,650 | 4,910 | +30 | +0.6% | 145,300 |
| 2015/08/04 | 4,825 | 4,880 | 4,770 | 4,880 | +55 | +1.1% | 57,700 |
| 2015/08/03 | 4,740 | 4,830 | 4,735 | 4,825 | +35 | +0.7% | 36,900 |
| 2015/07/31 | 4,790 | 4,790 | 4,740 | 4,790 | +40 | +0.8% | 30,700 |
| 2015/07/30 | 4,790 | 4,800 | 4,745 | 4,750 | -25 | -0.5% | 28,100 |
| 2015/07/29 | 4,785 | 4,800 | 4,740 | 4,775 | ±0 | ±0% | 34,500 |
| 2015/07/28 | 4,725 | 4,785 | 4,670 | 4,775 | +35 | +0.7% | 35,500 |
| 2015/07/27 | 4,770 | 4,785 | 4,725 | 4,740 | -35 | -0.7% | 27,300 |
| 2015/07/24 | 4,755 | 4,785 | 4,740 | 4,775 | +5 | +0.1% | 35,700 |
| 2015/07/23 | 4,705 | 4,770 | 4,705 | 4,770 | +75 | +1.6% | 37,800 |
| 2015/07/22 | 4,690 | 4,720 | 4,680 | 4,695 | -30 | -0.6% | 35,700 |
| 2015/07/21 | 4,685 | 4,735 | 4,665 | 4,725 | +65 | +1.4% | 46,300 |
| 2015/07/17 | 4,660 | 4,680 | 4,615 | 4,660 | -5 | -0.1% | 34,600 |
| 2015/07/16 | 4,675 | 4,680 | 4,640 | 4,665 | -20 | -0.4% | 32,300 |
| 2015/07/15 | 4,600 | 4,690 | 4,595 | 4,685 | +90 | +2% | 66,900 |
| 2015/07/14 | 4,630 | 4,630 | 4,570 | 4,595 | +25 | +0.5% | 40,600 |
| 2015/07/13 | 4,525 | 4,580 | 4,490 | 4,570 | +120 | +2.7% | 39,300 |
| 2015/07/10 | 4,490 | 4,540 | 4,435 | 4,450 | -35 | -0.8% | 62,000 |
| 2015/07/09 | 4,450 | 4,495 | 4,400 | 4,485 | -55 | -1.2% | 80,500 |
| 2015/07/08 | 4,610 | 4,635 | 4,540 | 4,540 | -95 | -2% | 69,900 |
| 2015/07/07 | 4,630 | 4,665 | 4,610 | 4,635 | +65 | +1.4% | 32,000 |
| 2015/07/06 | 4,600 | 4,630 | 4,555 | 4,570 | -45 | -1% | 62,200 |
| 2015/07/03 | 4,785 | 4,785 | 4,610 | 4,615 | -135 | -2.8% | 143,500 |
| 2015/07/02 | 4,745 | 4,750 | 4,715 | 4,750 | +50 | +1.1% | 54,800 |
| 2015/07/01 | 4,645 | 4,705 | 4,615 | 4,700 | +55 | +1.2% | 46,900 |
| 2015/06/30 | 4,575 | 4,665 | 4,550 | 4,645 | +65 | +1.4% | 67,300 |
| 2015/06/29 | 4,600 | 4,650 | 4,545 | 4,580 | -85 | -1.8% | 116,700 |
2251～
2300
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
