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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,800 | 3,800 | 3,790 | 3,790 | -10 | -0.3% | 27,200 |
| 2014/06/18 | 3,795 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 19,500 |
| 2014/06/17 | 3,770 | 3,795 | 3,770 | 3,790 | +20 | +0.5% | 14,900 |
| 2014/06/16 | 3,780 | 3,790 | 3,770 | 3,770 | -5 | -0.1% | 16,700 |
| 2014/06/13 | 3,765 | 3,785 | 3,760 | 3,775 | +5 | +0.1% | 29,300 |
| 2014/06/12 | 3,780 | 3,780 | 3,760 | 3,770 | -10 | -0.3% | 13,000 |
| 2014/06/11 | 3,750 | 3,785 | 3,750 | 3,780 | +30 | +0.8% | 17,700 |
| 2014/06/10 | 3,770 | 3,790 | 3,750 | 3,750 | -15 | -0.4% | 18,700 |
| 2014/06/09 | 3,780 | 3,780 | 3,760 | 3,765 | -20 | -0.5% | 19,000 |
| 2014/06/06 | 3,795 | 3,795 | 3,775 | 3,785 | ±0 | ±0% | 14,300 |
| 2014/06/05 | 3,795 | 3,800 | 3,780 | 3,785 | -5 | -0.1% | 22,400 |
| 2014/06/04 | 3,775 | 3,795 | 3,765 | 3,790 | +25 | +0.7% | 27,600 |
| 2014/06/03 | 3,775 | 3,775 | 3,760 | 3,765 | -5 | -0.1% | 17,400 |
| 2014/06/02 | 3,765 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 31,700 |
| 2014/05/30 | 3,750 | 3,775 | 3,750 | 3,760 | +10 | +0.3% | 43,300 |
| 2014/05/29 | 3,750 | 3,755 | 3,735 | 3,750 | ±0 | ±0% | 20,200 |
| 2014/05/28 | 3,740 | 3,750 | 3,730 | 3,750 | +30 | +0.8% | 27,400 |
| 2014/05/27 | 3,720 | 3,740 | 3,715 | 3,720 | +10 | +0.3% | 20,100 |
| 2014/05/26 | 3,700 | 3,710 | 3,690 | 3,710 | +15 | +0.4% | 14,100 |
| 2014/05/23 | 3,700 | 3,700 | 3,680 | 3,695 | +5 | +0.1% | 17,300 |
| 2014/05/22 | 3,650 | 3,690 | 3,645 | 3,690 | +35 | +1% | 16,900 |
| 2014/05/21 | 3,640 | 3,655 | 3,630 | 3,655 | +30 | +0.8% | 13,200 |
| 2014/05/20 | 3,620 | 3,650 | 3,620 | 3,625 | +10 | +0.3% | 12,100 |
| 2014/05/19 | 3,620 | 3,630 | 3,610 | 3,615 | +5 | +0.1% | 14,000 |
| 2014/05/16 | 3,625 | 3,625 | 3,610 | 3,610 | -20 | -0.6% | 19,200 |
| 2014/05/15 | 3,640 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 7,900 |
| 2014/05/14 | 3,655 | 3,670 | 3,640 | 3,640 | -15 | -0.4% | 11,900 |
| 2014/05/13 | 3,690 | 3,690 | 3,640 | 3,655 | +25 | +0.7% | 20,700 |
| 2014/05/12 | 3,630 | 3,660 | 3,630 | 3,630 | +5 | +0.1% | 11,000 |
| 2014/05/09 | 3,655 | 3,695 | 3,615 | 3,625 | +10 | +0.3% | 21,500 |
| 2014/05/08 | 3,630 | 3,695 | 3,610 | 3,615 | +25 | +0.7% | 30,700 |
| 2014/05/07 | 3,665 | 3,670 | 3,585 | 3,590 | -85 | -2.3% | 40,100 |
| 2014/05/02 | 3,660 | 3,675 | 3,650 | 3,675 | -5 | -0.1% | 15,800 |
| 2014/05/01 | 3,670 | 3,685 | 3,655 | 3,680 | +25 | +0.7% | 18,700 |
| 2014/04/30 | 3,690 | 3,690 | 3,645 | 3,655 | +15 | +0.4% | 8,000 |
| 2014/04/28 | 3,655 | 3,680 | 3,615 | 3,640 | -15 | -0.4% | 9,400 |
| 2014/04/25 | 3,700 | 3,700 | 3,650 | 3,655 | -20 | -0.5% | 22,500 |
| 2014/04/24 | 3,670 | 3,680 | 3,660 | 3,675 | +25 | +0.7% | 16,800 |
| 2014/04/23 | 3,660 | 3,660 | 3,620 | 3,650 | +10 | +0.3% | 13,100 |
| 2014/04/22 | 3,660 | 3,675 | 3,620 | 3,640 | ±0 | ±0% | 19,100 |
| 2014/04/21 | 3,650 | 3,655 | 3,625 | 3,640 | +20 | +0.6% | 12,200 |
| 2014/04/18 | 3,655 | 3,660 | 3,610 | 3,620 | -40 | -1.1% | 14,500 |
| 2014/04/17 | 3,665 | 3,690 | 3,660 | 3,660 | +5 | +0.1% | 11,800 |
| 2014/04/16 | 3,645 | 3,655 | 3,620 | 3,655 | +35 | +1% | 12,700 |
| 2014/04/15 | 3,605 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 17,500 |
| 2014/04/14 | 3,570 | 3,620 | 3,570 | 3,595 | -5 | -0.1% | 20,700 |
| 2014/04/11 | 3,600 | 3,605 | 3,565 | 3,600 | -5 | -0.1% | 33,200 |
| 2014/04/10 | 3,630 | 3,640 | 3,605 | 3,605 | +10 | +0.3% | 18,200 |
| 2014/04/09 | 3,650 | 3,650 | 3,590 | 3,595 | -55 | -1.5% | 29,800 |
| 2014/04/08 | 3,710 | 3,710 | 3,650 | 3,650 | -45 | -1.2% | 18,700 |
2551～
2600
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
