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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 4,440 | 4,440 | 4,385 | 4,405 | -25 | -0.6% | 38,100 |
| 2015/04/23 | 4,450 | 4,480 | 4,430 | 4,430 | -15 | -0.3% | 52,400 |
| 2015/04/22 | 4,415 | 4,450 | 4,415 | 4,445 | +30 | +0.7% | 48,300 |
| 2015/04/21 | 4,400 | 4,415 | 4,385 | 4,415 | +45 | +1% | 56,900 |
| 2015/04/20 | 4,365 | 4,400 | 4,360 | 4,370 | +5 | +0.1% | 46,300 |
| 2015/04/17 | 4,325 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 71,400 |
| 2015/04/16 | 4,320 | 4,330 | 4,255 | 4,295 | -5 | -0.1% | 44,600 |
| 2015/04/15 | 4,285 | 4,310 | 4,280 | 4,300 | +15 | +0.4% | 43,600 |
| 2015/04/14 | 4,300 | 4,310 | 4,265 | 4,285 | ±0 | ±0% | 50,000 |
| 2015/04/13 | 4,275 | 4,290 | 4,265 | 4,285 | +30 | +0.7% | 41,300 |
| 2015/04/10 | 4,245 | 4,270 | 4,225 | 4,255 | +20 | +0.5% | 55,300 |
| 2015/04/09 | 4,215 | 4,250 | 4,205 | 4,235 | -5 | -0.1% | 45,700 |
| 2015/04/08 | 4,245 | 4,250 | 4,215 | 4,240 | +15 | +0.4% | 62,200 |
| 2015/04/07 | 4,185 | 4,230 | 4,170 | 4,225 | +80 | +1.9% | 74,200 |
| 2015/04/06 | 4,120 | 4,165 | 4,120 | 4,145 | +25 | +0.6% | 29,200 |
| 2015/04/03 | 4,185 | 4,200 | 4,120 | 4,120 | -55 | -1.3% | 59,500 |
| 2015/04/02 | 4,175 | 4,195 | 4,140 | 4,175 | +10 | +0.2% | 54,700 |
| 2015/04/01 | 4,150 | 4,170 | 4,075 | 4,165 | +20 | +0.5% | 66,900 |
| 2015/03/31 | 4,190 | 4,195 | 4,130 | 4,145 | -30 | -0.7% | 48,200 |
| 2015/03/30 | 4,135 | 4,180 | 4,110 | 4,175 | +70 | +1.7% | 61,800 |
| 2015/03/27 | 4,150 | 4,175 | 4,085 | 4,105 | -45 | -1.1% | 66,500 |
| 2015/03/26 | 4,150 | 4,175 | 4,110 | 4,150 | ±0 | ±0% | 75,200 |
| 2015/03/25 | 4,125 | 4,150 | 4,120 | 4,150 | +25 | +0.6% | 62,800 |
| 2015/03/24 | 4,040 | 4,130 | 4,040 | 4,125 | +95 | +2.4% | 110,200 |
| 2015/03/23 | 4,030 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 38,000 |
| 2015/03/20 | 4,015 | 4,030 | 4,000 | 4,010 | -5 | -0.1% | 48,500 |
| 2015/03/19 | 4,030 | 4,030 | 3,990 | 4,015 | -15 | -0.4% | 33,100 |
| 2015/03/18 | 4,030 | 4,030 | 4,005 | 4,030 | +20 | +0.5% | 27,000 |
| 2015/03/17 | 4,020 | 4,030 | 4,010 | 4,010 | -5 | -0.1% | 38,200 |
| 2015/03/16 | 3,995 | 4,020 | 3,980 | 4,015 | +20 | +0.5% | 36,500 |
| 2015/03/13 | 4,005 | 4,020 | 3,985 | 3,995 | ±0 | ±0% | 57,000 |
| 2015/03/12 | 3,995 | 4,000 | 3,975 | 3,995 | +15 | +0.4% | 30,100 |
| 2015/03/11 | 3,970 | 3,995 | 3,960 | 3,980 | +15 | +0.4% | 29,900 |
| 2015/03/10 | 4,010 | 4,015 | 3,960 | 3,965 | -20 | -0.5% | 36,700 |
| 2015/03/09 | 3,980 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 39,600 |
| 2015/03/06 | 3,950 | 3,990 | 3,950 | 3,980 | +30 | +0.8% | 39,600 |
| 2015/03/05 | 3,960 | 3,985 | 3,950 | 3,950 | -5 | -0.1% | 28,300 |
| 2015/03/04 | 3,970 | 3,975 | 3,945 | 3,955 | -15 | -0.4% | 34,500 |
| 2015/03/03 | 3,990 | 4,000 | 3,955 | 3,970 | -10 | -0.3% | 49,800 |
| 2015/03/02 | 3,950 | 4,000 | 3,950 | 3,980 | +30 | +0.8% | 32,600 |
| 2015/02/27 | 3,995 | 3,995 | 3,945 | 3,950 | -45 | -1.1% | 41,600 |
| 2015/02/26 | 4,015 | 4,015 | 3,980 | 3,995 | -10 | -0.2% | 40,000 |
| 2015/02/25 | 3,995 | 4,030 | 3,975 | 4,005 | +40 | +1% | 55,400 |
| 2015/02/24 | 3,960 | 3,980 | 3,940 | 3,965 | +15 | +0.4% | 48,700 |
| 2015/02/23 | 3,940 | 3,965 | 3,935 | 3,950 | +5 | +0.1% | 39,400 |
| 2015/02/20 | 3,950 | 3,950 | 3,915 | 3,945 | ±0 | ±0% | 50,300 |
| 2015/02/19 | 3,965 | 3,965 | 3,935 | 3,945 | +10 | +0.3% | 41,000 |
| 2015/02/18 | 3,960 | 3,970 | 3,925 | 3,935 | +10 | +0.3% | 39,500 |
| 2015/02/17 | 3,945 | 3,955 | 3,915 | 3,925 | -35 | -0.9% | 32,900 |
| 2015/02/16 | 3,950 | 3,970 | 3,925 | 3,960 | +15 | +0.4% | 35,000 |
2451～
2500
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
