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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,650 | 3,650 | 3,620 | 3,640 | -10 | -0.3% | 31,200 |
| 2013/11/05 | 3,640 | 3,650 | 3,625 | 3,650 | +30 | +0.8% | 33,400 |
| 2013/11/01 | 3,650 | 3,660 | 3,620 | 3,620 | -30 | -0.8% | 24,500 |
| 2013/10/31 | 3,670 | 3,675 | 3,640 | 3,650 | -5 | -0.1% | 21,300 |
| 2013/10/30 | 3,620 | 3,660 | 3,620 | 3,655 | +35 | +1% | 22,800 |
| 2013/10/29 | 3,620 | 3,645 | 3,620 | 3,620 | -10 | -0.3% | 22,700 |
| 2013/10/28 | 3,605 | 3,645 | 3,605 | 3,630 | +5 | +0.1% | 18,100 |
| 2013/10/25 | 3,685 | 3,685 | 3,625 | 3,625 | -30 | -0.8% | 20,400 |
| 2013/10/24 | 3,605 | 3,660 | 3,605 | 3,655 | +45 | +1.2% | 18,600 |
| 2013/10/23 | 3,650 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 26,000 |
| 2013/10/22 | 3,690 | 3,690 | 3,645 | 3,660 | -30 | -0.8% | 20,500 |
| 2013/10/21 | 3,675 | 3,695 | 3,670 | 3,690 | +15 | +0.4% | 8,900 |
| 2013/10/18 | 3,675 | 3,690 | 3,670 | 3,675 | +10 | +0.3% | 16,600 |
| 2013/10/17 | 3,610 | 3,670 | 3,610 | 3,665 | +55 | +1.5% | 25,900 |
| 2013/10/16 | 3,625 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 18,300 |
| 2013/10/15 | 3,650 | 3,650 | 3,610 | 3,620 | -25 | -0.7% | 13,100 |
| 2013/10/11 | 3,620 | 3,650 | 3,615 | 3,645 | +40 | +1.1% | 33,200 |
| 2013/10/10 | 3,575 | 3,610 | 3,575 | 3,605 | +55 | +1.5% | 16,600 |
| 2013/10/09 | 3,500 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 17,600 |
| 2013/10/08 | 3,540 | 3,545 | 3,500 | 3,525 | -50 | -1.4% | 47,200 |
| 2013/10/07 | 3,600 | 3,610 | 3,540 | 3,575 | -35 | -1% | 36,000 |
| 2013/10/04 | 3,610 | 3,620 | 3,600 | 3,610 | -10 | -0.3% | 18,400 |
| 2013/10/03 | 3,635 | 3,650 | 3,620 | 3,620 | -30 | -0.8% | 40,900 |
| 2013/10/02 | 3,715 | 3,715 | 3,650 | 3,650 | -45 | -1.2% | 29,600 |
| 2013/10/01 | 3,730 | 3,730 | 3,695 | 3,695 | -30 | -0.8% | 24,000 |
| 2013/09/30 | 3,735 | 3,740 | 3,715 | 3,725 | ±0 | ±0% | 17,300 |
| 2013/09/27 | 3,700 | 3,725 | 3,690 | 3,725 | +15 | +0.4% | 33,000 |
| 2013/09/26 | 3,690 | 3,710 | 3,685 | 3,710 | +25 | +0.7% | 41,400 |
| 2013/09/25 | 3,685 | 3,685 | 3,670 | 3,685 | +10 | +0.3% | 14,600 |
| 2013/09/24 | 3,675 | 3,685 | 3,660 | 3,675 | ±0 | ±0% | 10,400 |
| 2013/09/20 | 3,665 | 3,680 | 3,665 | 3,675 | +10 | +0.3% | 15,600 |
| 2013/09/19 | 3,680 | 3,680 | 3,655 | 3,665 | -10 | -0.3% | 12,200 |
| 2013/09/18 | 3,665 | 3,680 | 3,665 | 3,675 | +5 | +0.1% | 7,600 |
| 2013/09/17 | 3,650 | 3,680 | 3,650 | 3,670 | +5 | +0.1% | 16,400 |
| 2013/09/13 | 3,630 | 3,670 | 3,630 | 3,665 | -5 | -0.1% | 28,600 |
| 2013/09/12 | 3,665 | 3,680 | 3,630 | 3,670 | +10 | +0.3% | 18,800 |
| 2013/09/11 | 3,680 | 3,680 | 3,630 | 3,660 | -15 | -0.4% | 22,100 |
| 2013/09/10 | 3,670 | 3,680 | 3,645 | 3,675 | +5 | +0.1% | 22,400 |
| 2013/09/09 | 3,690 | 3,690 | 3,650 | 3,670 | -5 | -0.1% | 16,100 |
| 2013/09/06 | 3,650 | 3,680 | 3,640 | 3,675 | +15 | +0.4% | 20,200 |
| 2013/09/05 | 3,675 | 3,675 | 3,635 | 3,660 | -30 | -0.8% | 12,000 |
| 2013/09/04 | 3,585 | 3,695 | 3,580 | 3,690 | +125 | +3.5% | 57,000 |
| 2013/09/03 | 3,595 | 3,615 | 3,555 | 3,565 | -40 | -1.1% | 33,500 |
| 2013/09/02 | 3,625 | 3,660 | 3,560 | 3,605 | -10 | -0.3% | 23,300 |
| 2013/08/30 | 3,655 | 3,655 | 3,610 | 3,615 | -45 | -1.2% | 27,200 |
| 2013/08/29 | 3,655 | 3,680 | 3,645 | 3,660 | +25 | +0.7% | 30,200 |
| 2013/08/28 | 3,630 | 3,655 | 3,605 | 3,635 | -25 | -0.7% | 23,800 |
| 2013/08/27 | 3,640 | 3,700 | 3,635 | 3,660 | +45 | +1.2% | 45,400 |
| 2013/08/26 | 3,680 | 3,680 | 3,600 | 3,615 | -60 | -1.6% | 16,800 |
| 2013/08/23 | 3,660 | 3,680 | 3,630 | 3,675 | +25 | +0.7% | 32,400 |
2701～
2750
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
