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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,595 | 3,595 | 3,560 | 3,560 | -30 | -0.8% | 47,800 |
| 2014/01/22 | 3,600 | 3,605 | 3,570 | 3,590 | +10 | +0.3% | 40,100 |
| 2014/01/21 | 3,590 | 3,625 | 3,575 | 3,580 | +5 | +0.1% | 31,900 |
| 2014/01/20 | 3,590 | 3,590 | 3,575 | 3,575 | +15 | +0.4% | 26,900 |
| 2014/01/17 | 3,565 | 3,580 | 3,555 | 3,560 | ±0 | ±0% | 52,700 |
| 2014/01/16 | 3,565 | 3,590 | 3,555 | 3,560 | -15 | -0.4% | 51,500 |
| 2014/01/15 | 3,560 | 3,580 | 3,550 | 3,575 | +10 | +0.3% | 70,200 |
| 2014/01/14 | 3,585 | 3,600 | 3,550 | 3,565 | -40 | -1.1% | 71,500 |
| 2014/01/10 | 3,565 | 3,610 | 3,540 | 3,605 | +20 | +0.6% | 96,700 |
| 2014/01/09 | 3,600 | 3,600 | 3,575 | 3,585 | -25 | -0.7% | 56,900 |
| 2014/01/08 | 3,650 | 3,655 | 3,595 | 3,610 | -10 | -0.3% | 66,900 |
| 2014/01/07 | 3,665 | 3,675 | 3,620 | 3,620 | -65 | -1.8% | 56,500 |
| 2014/01/06 | 3,690 | 3,695 | 3,640 | 3,685 | -15 | -0.4% | 108,200 |
| 2013/12/30 | 3,700 | 3,725 | 3,680 | 3,700 | ±0 | ±0% | 75,200 |
| 2013/12/27 | 3,705 | 3,715 | 3,690 | 3,700 | -5 | -0.1% | 78,600 |
| 2013/12/26 | 3,695 | 3,715 | 3,675 | 3,705 | -95 | -2.5% | 142,100 |
| 2013/12/25 | 3,800 | 3,810 | 3,785 | 3,800 | ±0 | ±0% | 200,800 |
| 2013/12/24 | 3,790 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 185,700 |
| 2013/12/20 | 3,795 | 3,795 | 3,770 | 3,790 | -5 | -0.1% | 115,200 |
| 2013/12/19 | 3,795 | 3,800 | 3,785 | 3,795 | -5 | -0.1% | 97,900 |
| 2013/12/18 | 3,795 | 3,800 | 3,770 | 3,800 | +5 | +0.1% | 108,300 |
| 2013/12/17 | 3,800 | 3,800 | 3,780 | 3,795 | +35 | +0.9% | 88,000 |
| 2013/12/16 | 3,800 | 3,815 | 3,760 | 3,760 | -55 | -1.4% | 111,800 |
| 2013/12/13 | 3,815 | 3,830 | 3,805 | 3,815 | +15 | +0.4% | 161,400 |
| 2013/12/12 | 3,800 | 3,815 | 3,800 | 3,800 | +15 | +0.4% | 87,600 |
| 2013/12/11 | 3,770 | 3,800 | 3,770 | 3,785 | +10 | +0.3% | 88,200 |
| 2013/12/10 | 3,750 | 3,785 | 3,750 | 3,775 | +25 | +0.7% | 84,200 |
| 2013/12/09 | 3,750 | 3,780 | 3,740 | 3,750 | +10 | +0.3% | 112,500 |
| 2013/12/06 | 3,700 | 3,750 | 3,700 | 3,740 | +30 | +0.8% | 104,400 |
| 2013/12/05 | 3,700 | 3,750 | 3,695 | 3,710 | +30 | +0.8% | 260,100 |
| 2013/12/04 | 3,690 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 63,400 |
| 2013/12/03 | 3,695 | 3,700 | 3,690 | 3,695 | +5 | +0.1% | 71,400 |
| 2013/12/02 | 3,680 | 3,700 | 3,680 | 3,690 | +20 | +0.5% | 64,100 |
| 2013/11/29 | 3,650 | 3,675 | 3,645 | 3,670 | +30 | +0.8% | 69,900 |
| 2013/11/28 | 3,645 | 3,650 | 3,635 | 3,640 | ±0 | ±0% | 37,600 |
| 2013/11/27 | 3,640 | 3,655 | 3,630 | 3,640 | ±0 | ±0% | 73,900 |
| 2013/11/26 | 3,650 | 3,650 | 3,640 | 3,640 | -10 | -0.3% | 44,900 |
| 2013/11/25 | 3,645 | 3,650 | 3,635 | 3,650 | +5 | +0.1% | 50,300 |
| 2013/11/22 | 3,640 | 3,650 | 3,635 | 3,645 | +5 | +0.1% | 53,400 |
| 2013/11/21 | 3,630 | 3,640 | 3,625 | 3,640 | ±0 | ±0% | 67,900 |
| 2013/11/20 | 3,640 | 3,640 | 3,625 | 3,640 | +10 | +0.3% | 14,000 |
| 2013/11/19 | 3,645 | 3,650 | 3,620 | 3,630 | -10 | -0.3% | 52,900 |
| 2013/11/18 | 3,650 | 3,650 | 3,635 | 3,640 | ±0 | ±0% | 23,000 |
| 2013/11/15 | 3,630 | 3,645 | 3,615 | 3,640 | +15 | +0.4% | 42,100 |
| 2013/11/14 | 3,620 | 3,625 | 3,610 | 3,625 | ±0 | ±0% | 43,400 |
| 2013/11/13 | 3,610 | 3,635 | 3,610 | 3,625 | ±0 | ±0% | 23,400 |
| 2013/11/12 | 3,625 | 3,630 | 3,610 | 3,625 | ±0 | ±0% | 35,600 |
| 2013/11/11 | 3,620 | 3,630 | 3,610 | 3,625 | +15 | +0.4% | 11,400 |
| 2013/11/08 | 3,610 | 3,640 | 3,605 | 3,610 | -10 | -0.3% | 18,800 |
| 2013/11/07 | 3,640 | 3,645 | 3,610 | 3,620 | -20 | -0.5% | 21,400 |
2651～
2700
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
