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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 4,035 | 4,040 | 4,015 | 4,040 | +20 | +0.5% | 14,900 |
| 2014/08/20 | 4,020 | 4,040 | 4,015 | 4,020 | ±0 | ±0% | 21,700 |
| 2014/08/19 | 4,025 | 4,030 | 4,010 | 4,020 | -5 | -0.1% | 11,200 |
| 2014/08/18 | 4,030 | 4,030 | 4,000 | 4,025 | -5 | -0.1% | 9,200 |
| 2014/08/15 | 4,010 | 4,030 | 4,010 | 4,030 | +15 | +0.4% | 13,300 |
| 2014/08/14 | 4,030 | 4,030 | 4,005 | 4,015 | -10 | -0.2% | 13,500 |
| 2014/08/13 | 4,000 | 4,025 | 3,980 | 4,025 | +25 | +0.6% | 18,600 |
| 2014/08/12 | 4,010 | 4,020 | 3,990 | 4,000 | -10 | -0.2% | 25,900 |
| 2014/08/11 | 3,965 | 4,010 | 3,940 | 4,010 | +65 | +1.6% | 21,100 |
| 2014/08/08 | 3,985 | 3,985 | 3,925 | 3,945 | -40 | -1% | 23,400 |
| 2014/08/07 | 3,920 | 4,000 | 3,920 | 3,985 | +65 | +1.7% | 29,000 |
| 2014/08/06 | 3,995 | 3,995 | 3,900 | 3,920 | -85 | -2.1% | 44,400 |
| 2014/08/05 | 3,995 | 4,020 | 3,990 | 4,005 | +10 | +0.3% | 16,800 |
| 2014/08/04 | 3,995 | 4,015 | 3,965 | 3,995 | -5 | -0.1% | 18,300 |
| 2014/08/01 | 4,000 | 4,015 | 3,995 | 4,000 | -5 | -0.1% | 23,600 |
| 2014/07/31 | 4,005 | 4,020 | 4,000 | 4,005 | +10 | +0.3% | 22,400 |
| 2014/07/30 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 26,600 |
| 2014/07/29 | 3,995 | 4,000 | 3,980 | 3,995 | ±0 | ±0% | 16,400 |
| 2014/07/28 | 3,980 | 4,000 | 3,970 | 3,995 | +25 | +0.6% | 23,000 |
| 2014/07/25 | 3,940 | 3,970 | 3,940 | 3,970 | +25 | +0.6% | 28,600 |
| 2014/07/24 | 3,940 | 3,945 | 3,920 | 3,945 | +15 | +0.4% | 22,700 |
| 2014/07/23 | 3,930 | 3,935 | 3,920 | 3,930 | ±0 | ±0% | 13,700 |
| 2014/07/22 | 3,940 | 3,940 | 3,920 | 3,930 | +5 | +0.1% | 15,500 |
| 2014/07/18 | 3,895 | 3,940 | 3,895 | 3,925 | ±0 | ±0% | 25,400 |
| 2014/07/17 | 3,915 | 3,935 | 3,910 | 3,925 | +15 | +0.4% | 9,700 |
| 2014/07/16 | 3,925 | 3,935 | 3,905 | 3,910 | -10 | -0.3% | 18,000 |
| 2014/07/15 | 3,915 | 3,935 | 3,915 | 3,920 | +5 | +0.1% | 12,700 |
| 2014/07/14 | 3,900 | 3,920 | 3,900 | 3,915 | +15 | +0.4% | 9,300 |
| 2014/07/11 | 3,880 | 3,905 | 3,855 | 3,900 | ±0 | ±0% | 16,500 |
| 2014/07/10 | 3,930 | 3,940 | 3,900 | 3,900 | -25 | -0.6% | 19,400 |
| 2014/07/09 | 3,915 | 3,935 | 3,915 | 3,925 | -15 | -0.4% | 9,200 |
| 2014/07/08 | 3,930 | 3,960 | 3,915 | 3,940 | +5 | +0.1% | 32,000 |
| 2014/07/07 | 3,955 | 3,960 | 3,935 | 3,935 | -20 | -0.5% | 13,000 |
| 2014/07/04 | 3,950 | 3,965 | 3,935 | 3,955 | +10 | +0.3% | 28,100 |
| 2014/07/03 | 3,950 | 3,950 | 3,930 | 3,945 | +15 | +0.4% | 34,700 |
| 2014/07/02 | 3,935 | 3,935 | 3,920 | 3,930 | +5 | +0.1% | 21,500 |
| 2014/07/01 | 3,915 | 3,950 | 3,910 | 3,925 | +25 | +0.6% | 59,200 |
| 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 |
2651～
2700
件表示中 / 4793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 | 495,000円 | +3.4% | -3.6% | 2.42% | 25.15倍 | 1.57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 |
| 伊勢化 | 2,608,000円 | +12.7% | +4.9% | 1.46% | 24.61倍 | 3.74倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.22倍 | 1.02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 |
| トリケミカル | 336,500円 | +37.5% | +4.8% | 1.04% | 21.87倍 | 3.46倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,000円 | -1.1% | -20.8% | 4.25% | 8.84倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
