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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 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 |
2401～
2450
件表示中 / 4832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 | 527,000円 | +5.2% | +16.8% | 2.37% | 21.72倍 | 1.53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 | 297,600円 | +3.7% | +7.5% | 2.49% | 15.88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 |
| サカタインクス | 230,300円 | +9.1% | +24.1% | 3.91% | 10.50倍 | 1.04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 |
| ＪＣＵ | 436,500円 | +0.5% | -1.1% | 1.88% | 14.71倍 | 2.28倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| タカラバイオ | 95,700円 | +16.6% | -3.5% | 1.78% | 88.61倍 | 1.00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
