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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/26 | 4,690 | 4,710 | 4,655 | 4,665 | -50 | -1.1% | 104,800 |
| 2015/06/25 | 4,700 | 4,760 | 4,695 | 4,715 | -85 | -1.8% | 195,900 |
| 2015/06/24 | 4,845 | 4,850 | 4,775 | 4,800 | -40 | -0.8% | 83,800 |
| 2015/06/23 | 4,855 | 4,870 | 4,835 | 4,840 | -10 | -0.2% | 63,500 |
| 2015/06/22 | 4,805 | 4,850 | 4,805 | 4,850 | +45 | +0.9% | 59,800 |
| 2015/06/19 | 4,825 | 4,850 | 4,800 | 4,805 | +5 | +0.1% | 61,600 |
| 2015/06/18 | 4,780 | 4,825 | 4,775 | 4,800 | +25 | +0.5% | 64,300 |
| 2015/06/17 | 4,740 | 4,800 | 4,710 | 4,775 | +35 | +0.7% | 62,000 |
| 2015/06/16 | 4,705 | 4,775 | 4,675 | 4,740 | +35 | +0.7% | 65,600 |
| 2015/06/15 | 4,730 | 4,740 | 4,705 | 4,705 | +10 | +0.2% | 39,300 |
| 2015/06/12 | 4,665 | 4,725 | 4,660 | 4,695 | +35 | +0.8% | 77,700 |
| 2015/06/11 | 4,600 | 4,660 | 4,600 | 4,660 | +70 | +1.5% | 30,800 |
| 2015/06/10 | 4,590 | 4,625 | 4,590 | 4,590 | -30 | -0.6% | 54,600 |
| 2015/06/09 | 4,640 | 4,660 | 4,620 | 4,620 | -5 | -0.1% | 40,400 |
| 2015/06/08 | 4,585 | 4,635 | 4,585 | 4,625 | +40 | +0.9% | 45,500 |
| 2015/06/05 | 4,575 | 4,595 | 4,560 | 4,585 | +10 | +0.2% | 33,400 |
| 2015/06/04 | 4,590 | 4,595 | 4,550 | 4,575 | -5 | -0.1% | 43,300 |
| 2015/06/03 | 4,620 | 4,625 | 4,565 | 4,580 | -20 | -0.4% | 36,700 |
| 2015/06/02 | 4,600 | 4,615 | 4,565 | 4,600 | +5 | +0.1% | 61,600 |
| 2015/06/01 | 4,565 | 4,595 | 4,550 | 4,595 | +30 | +0.7% | 55,100 |
| 2015/05/29 | 4,570 | 4,600 | 4,565 | 4,565 | ±0 | ±0% | 25,900 |
| 2015/05/28 | 4,590 | 4,590 | 4,560 | 4,565 | +10 | +0.2% | 18,000 |
| 2015/05/27 | 4,580 | 4,595 | 4,545 | 4,555 | -20 | -0.4% | 45,500 |
| 2015/05/26 | 4,545 | 4,580 | 4,535 | 4,575 | +50 | +1.1% | 37,300 |
| 2015/05/25 | 4,525 | 4,545 | 4,515 | 4,525 | +5 | +0.1% | 31,000 |
| 2015/05/22 | 4,505 | 4,520 | 4,485 | 4,520 | +35 | +0.8% | 20,900 |
| 2015/05/21 | 4,520 | 4,525 | 4,480 | 4,485 | -45 | -1% | 42,100 |
| 2015/05/20 | 4,475 | 4,530 | 4,470 | 4,530 | +65 | +1.5% | 52,900 |
| 2015/05/19 | 4,450 | 4,480 | 4,445 | 4,465 | +15 | +0.3% | 42,200 |
| 2015/05/18 | 4,450 | 4,460 | 4,420 | 4,450 | +10 | +0.2% | 34,200 |
| 2015/05/15 | 4,390 | 4,450 | 4,380 | 4,440 | +50 | +1.1% | 27,300 |
| 2015/05/14 | 4,370 | 4,400 | 4,370 | 4,390 | -10 | -0.2% | 36,600 |
| 2015/05/13 | 4,375 | 4,420 | 4,365 | 4,400 | ±0 | ±0% | 33,500 |
| 2015/05/12 | 4,355 | 4,410 | 4,315 | 4,400 | +35 | +0.8% | 53,600 |
| 2015/05/11 | 4,250 | 4,410 | 4,250 | 4,365 | +140 | +3.3% | 80,100 |
| 2015/05/08 | 4,220 | 4,290 | 4,105 | 4,225 | -170 | -3.9% | 178,100 |
| 2015/05/07 | 4,420 | 4,480 | 4,370 | 4,395 | -10 | -0.2% | 59,700 |
| 2015/05/01 | 4,380 | 4,405 | 4,350 | 4,405 | +5 | +0.1% | 38,800 |
| 2015/04/30 | 4,430 | 4,440 | 4,370 | 4,400 | -35 | -0.8% | 44,500 |
| 2015/04/28 | 4,445 | 4,445 | 4,410 | 4,435 | ±0 | ±0% | 32,200 |
| 2015/04/27 | 4,390 | 4,445 | 4,385 | 4,435 | +30 | +0.7% | 35,500 |
2401～
2450
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
