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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +40 | +0.9% | 141,000 |
| 2024/01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +35 | +0.8% | 171,100 |
| 2024/01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +10 | +0.2% | 86,700 |
| 2024/01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -25 | -0.6% | 99,800 |
| 2024/01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +10 | +0.2% | 152,200 |
| 2024/01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +15 | +0.3% | 145,400 |
| 2024/01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -30 | -0.7% | 113,900 |
| 2024/01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -10 | -0.2% | 62,300 |
| 2024/01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -10 | -0.2% | 82,800 |
| 2024/01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -20 | -0.4% | 72,200 |
| 2024/01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -70 | -1.5% | 104,400 |
| 2024/01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -35 | -0.8% | 60,900 |
| 2024/01/15 | 4,615 | 4,630 | 4,585 | 4,615 | ±0 | ±0% | 64,900 |
| 2024/01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -10 | -0.2% | 92,700 |
| 2024/01/11 | 4,650 | 4,650 | 4,610 | 4,625 | ±0 | ±0% | 84,400 |
| 2024/01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +35 | +0.8% | 82,500 |
| 2024/01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +60 | +1.3% | 63,600 |
| 2024/01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -35 | -0.8% | 79,100 |
| 2024/01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -5 | -0.1% | 85,500 |
| 2023/12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +20 | +0.4% | 82,500 |
| 2023/12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -60 | -1.3% | 148,400 |
| 2023/12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +40 | +0.9% | 377,500 |
| 2023/12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -40 | -0.9% | 293,500 |
| 2023/12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -10 | -0.2% | 223,000 |
| 2023/12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -5 | -0.1% | 153,800 |
| 2023/12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -35 | -0.8% | 128,300 |
| 2023/12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +10 | +0.2% | 77,600 |
| 2023/12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -15 | -0.3% | 87,700 |
| 2023/12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +40 | +0.9% | 88,800 |
| 2023/12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -40 | -0.9% | 199,400 |
| 2023/12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -20 | -0.4% | 103,500 |
| 2023/12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -45 | -1% | 122,500 |
| 2023/12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -35 | -0.7% | 101,100 |
| 2023/12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +30 | +0.6% | 84,900 |
| 2023/12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -50 | -1% | 182,000 |
| 2023/12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -40 | -0.8% | 116,700 |
| 2023/12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +15 | +0.3% | 116,000 |
| 2023/12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +5 | +0.1% | 115,200 |
| 2023/12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -60 | -1.2% | 199,500 |
| 2023/12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +85 | +1.8% | 149,800 |
| 2023/11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -35 | -0.7% | 121,000 |
| 2023/11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -15 | -0.3% | 83,400 |
| 2023/11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +30 | +0.6% | 78,000 |
| 2023/11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +35 | +0.7% | 82,000 |
| 2023/11/24 | 4,790 | 4,790 | 4,755 | 4,765 | ±0 | ±0% | 89,500 |
| 2023/11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -45 | -0.9% | 65,300 |
| 2023/11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +25 | +0.5% | 96,100 |
| 2023/11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -45 | -0.9% | 109,400 |
| 2023/11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +10 | +0.2% | 69,000 |
| 2023/11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -70 | -1.4% | 99,200 |
201～
250
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
