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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,715 | 3,735 | 3,695 | 3,695 | -50 | -1.3% | 16,900 |
| 2014/04/04 | 3,735 | 3,755 | 3,730 | 3,745 | +10 | +0.3% | 19,300 |
| 2014/04/03 | 3,730 | 3,755 | 3,730 | 3,735 | +20 | +0.5% | 22,900 |
| 2014/04/02 | 3,770 | 3,775 | 3,715 | 3,715 | -55 | -1.5% | 39,600 |
| 2014/04/01 | 3,760 | 3,775 | 3,745 | 3,770 | +15 | +0.4% | 32,100 |
| 2014/03/31 | 3,760 | 3,775 | 3,735 | 3,755 | +5 | +0.1% | 28,000 |
| 2014/03/28 | 3,700 | 3,750 | 3,695 | 3,750 | +55 | +1.5% | 43,100 |
| 2014/03/27 | 3,695 | 3,700 | 3,675 | 3,695 | +15 | +0.4% | 37,000 |
| 2014/03/26 | 3,685 | 3,685 | 3,665 | 3,680 | +25 | +0.7% | 36,900 |
| 2014/03/25 | 3,665 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 57,000 |
| 2014/03/24 | 3,550 | 3,670 | 3,550 | 3,650 | +90 | +2.5% | 69,600 |
| 2014/03/20 | 3,595 | 3,595 | 3,550 | 3,560 | -30 | -0.8% | 29,500 |
| 2014/03/19 | 3,545 | 3,600 | 3,545 | 3,590 | +45 | +1.3% | 35,700 |
| 2014/03/18 | 3,545 | 3,560 | 3,525 | 3,545 | +10 | +0.3% | 39,100 |
| 2014/03/17 | 3,560 | 3,565 | 3,520 | 3,535 | -35 | -1% | 38,500 |
| 2014/03/14 | 3,590 | 3,595 | 3,555 | 3,570 | -20 | -0.6% | 74,600 |
| 2014/03/13 | 3,580 | 3,600 | 3,580 | 3,590 | +5 | +0.1% | 29,200 |
| 2014/03/12 | 3,590 | 3,595 | 3,580 | 3,585 | -15 | -0.4% | 19,600 |
| 2014/03/11 | 3,610 | 3,610 | 3,590 | 3,600 | -5 | -0.1% | 14,400 |
| 2014/03/10 | 3,605 | 3,610 | 3,590 | 3,605 | ±0 | ±0% | 17,400 |
| 2014/03/07 | 3,600 | 3,610 | 3,585 | 3,605 | +10 | +0.3% | 29,500 |
| 2014/03/06 | 3,605 | 3,610 | 3,575 | 3,595 | -10 | -0.3% | 44,600 |
| 2014/03/05 | 3,600 | 3,615 | 3,590 | 3,605 | +5 | +0.1% | 42,000 |
| 2014/03/04 | 3,550 | 3,600 | 3,545 | 3,600 | +25 | +0.7% | 26,300 |
| 2014/03/03 | 3,600 | 3,600 | 3,560 | 3,575 | -20 | -0.6% | 25,900 |
| 2014/02/28 | 3,595 | 3,595 | 3,570 | 3,595 | ±0 | ±0% | 23,800 |
| 2014/02/27 | 3,575 | 3,615 | 3,565 | 3,595 | ±0 | ±0% | 22,300 |
| 2014/02/26 | 3,610 | 3,610 | 3,580 | 3,595 | -15 | -0.4% | 29,000 |
| 2014/02/25 | 3,595 | 3,610 | 3,580 | 3,610 | +55 | +1.5% | 52,900 |
| 2014/02/24 | 3,530 | 3,555 | 3,505 | 3,555 | +25 | +0.7% | 36,100 |
| 2014/02/21 | 3,460 | 3,540 | 3,460 | 3,530 | +120 | +3.5% | 71,500 |
| 2014/02/20 | 3,480 | 3,480 | 3,400 | 3,410 | -35 | -1% | 30,900 |
| 2014/02/19 | 3,435 | 3,465 | 3,420 | 3,445 | -5 | -0.1% | 22,200 |
| 2014/02/18 | 3,425 | 3,465 | 3,420 | 3,450 | +10 | +0.3% | 28,900 |
| 2014/02/17 | 3,435 | 3,470 | 3,425 | 3,440 | +10 | +0.3% | 33,200 |
| 2014/02/14 | 3,450 | 3,450 | 3,395 | 3,430 | +15 | +0.4% | 44,800 |
| 2014/02/13 | 3,425 | 3,455 | 3,400 | 3,415 | +5 | +0.1% | 51,700 |
| 2014/02/12 | 3,395 | 3,415 | 3,395 | 3,410 | +40 | +1.2% | 24,500 |
| 2014/02/10 | 3,400 | 3,400 | 3,365 | 3,370 | +40 | +1.2% | 27,800 |
| 2014/02/07 | 3,295 | 3,335 | 3,280 | 3,330 | +90 | +2.8% | 52,700 |
| 2014/02/06 | 3,285 | 3,285 | 3,225 | 3,240 | +5 | +0.2% | 38,700 |
| 2014/02/05 | 3,295 | 3,295 | 3,230 | 3,235 | +10 | +0.3% | 47,600 |
| 2014/02/04 | 3,305 | 3,310 | 3,225 | 3,225 | -170 | -5% | 77,300 |
| 2014/02/03 | 3,445 | 3,445 | 3,380 | 3,395 | -50 | -1.5% | 52,800 |
| 2014/01/31 | 3,445 | 3,460 | 3,430 | 3,445 | -5 | -0.1% | 41,100 |
| 2014/01/30 | 3,455 | 3,465 | 3,430 | 3,450 | -40 | -1.1% | 43,800 |
| 2014/01/29 | 3,460 | 3,490 | 3,440 | 3,490 | +60 | +1.7% | 30,600 |
| 2014/01/28 | 3,485 | 3,490 | 3,430 | 3,430 | -35 | -1% | 56,200 |
| 2014/01/27 | 3,500 | 3,505 | 3,460 | 3,465 | -60 | -1.7% | 70,400 |
| 2014/01/24 | 3,565 | 3,570 | 3,515 | 3,525 | -35 | -1% | 83,200 |
2601～
2650
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
