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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 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 |
| 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 |
2351～
2400
件表示中 / 4758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 | 514,000円 | +3.4% | -3.6% | 2.33% | 26.12倍 | 1.63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 | 290,200円 | +3.7% | +7.5% | 2.55% | 15.64倍 | 0.99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 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 | 76,300円 | -1.1% | -20.8% | 4.46% | 8.43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 |
| タカラバイオ | 82,700円 | +4.6% | -11.9% | 2.06% | 99.64倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
