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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 3,855 | 3,900 | 3,850 | 3,900 | +45 | +1.2% | 57,600 |
| 2014/06/27 | 3,860 | 3,860 | 3,825 | 3,855 | ±0 | ±0% | 46,200 |
| 2014/06/26 | 3,870 | 3,870 | 3,825 | 3,855 | +45 | +1.2% | 83,000 |
| 2014/06/25 | 3,810 | 3,845 | 3,810 | 3,810 | -30 | -0.8% | 139,200 |
| 2014/06/24 | 3,820 | 3,845 | 3,820 | 3,840 | +10 | +0.3% | 60,300 |
| 2014/06/23 | 3,820 | 3,840 | 3,820 | 3,830 | +15 | +0.4% | 44,700 |
| 2014/06/20 | 3,795 | 3,815 | 3,790 | 3,815 | +25 | +0.7% | 47,700 |
| 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 |
2651～
2700
件表示中 / 4756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 | 515,000円 | +3.4% | -3.6% | 2.33% | 26.17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 |
| 信越ポリ | 145,000円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 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 | 76,100円 | -1.1% | -20.8% | 4.47% | 8.41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 |
| サカタインクス | 184,000円 | +9.1% | +24.1% | 4.89% | 8.44倍 | 0.81倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
