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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,630 | 3,660 | 3,600 | 3,650 | +5 | +0.1% | 36,200 |
| 2013/08/21 | 3,605 | 3,660 | 3,605 | 3,645 | +35 | +1% | 24,300 |
| 2013/08/20 | 3,600 | 3,650 | 3,595 | 3,610 | +15 | +0.4% | 30,000 |
| 2013/08/19 | 3,640 | 3,640 | 3,550 | 3,595 | -40 | -1.1% | 17,300 |
| 2013/08/16 | 3,620 | 3,665 | 3,615 | 3,635 | -5 | -0.1% | 22,900 |
| 2013/08/15 | 3,640 | 3,650 | 3,630 | 3,640 | ±0 | ±0% | 38,800 |
| 2013/08/14 | 3,630 | 3,650 | 3,620 | 3,640 | +10 | +0.3% | 49,900 |
| 2013/08/13 | 3,575 | 3,630 | 3,575 | 3,630 | +65 | +1.8% | 58,500 |
| 2013/08/12 | 3,560 | 3,565 | 3,495 | 3,565 | +35 | +1% | 27,500 |
| 2013/08/09 | 3,595 | 3,595 | 3,505 | 3,530 | -65 | -1.8% | 40,900 |
| 2013/08/08 | 3,485 | 3,600 | 3,480 | 3,595 | +110 | +3.2% | 59,800 |
| 2013/08/07 | 3,545 | 3,545 | 3,485 | 3,485 | -55 | -1.6% | 17,700 |
| 2013/08/06 | 3,615 | 3,620 | 3,475 | 3,540 | -80 | -2.2% | 62,800 |
| 2013/08/05 | 3,615 | 3,620 | 3,595 | 3,620 | +5 | +0.1% | 18,800 |
| 2013/08/02 | 3,545 | 3,615 | 3,520 | 3,615 | +70 | +2% | 39,300 |
| 2013/08/01 | 3,495 | 3,545 | 3,475 | 3,545 | +50 | +1.4% | 22,600 |
| 2013/07/31 | 3,480 | 3,540 | 3,480 | 3,495 | -35 | -1% | 21,000 |
| 2013/07/30 | 3,425 | 3,530 | 3,425 | 3,530 | +80 | +2.3% | 29,600 |
| 2013/07/29 | 3,450 | 3,480 | 3,405 | 3,450 | -55 | -1.6% | 28,400 |
| 2013/07/26 | 3,590 | 3,590 | 3,500 | 3,505 | -65 | -1.8% | 32,200 |
| 2013/07/25 | 3,570 | 3,590 | 3,545 | 3,570 | +10 | +0.3% | 28,200 |
| 2013/07/24 | 3,550 | 3,565 | 3,545 | 3,560 | +10 | +0.3% | 9,700 |
| 2013/07/23 | 3,570 | 3,590 | 3,530 | 3,550 | -20 | -0.6% | 26,900 |
| 2013/07/22 | 3,550 | 3,580 | 3,535 | 3,570 | +30 | +0.8% | 33,100 |
| 2013/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 61,700 |
| 2013/07/18 | 3,520 | 3,555 | 3,520 | 3,540 | +35 | +1% | 30,900 |
| 2013/07/17 | 3,505 | 3,530 | 3,470 | 3,505 | -20 | -0.6% | 46,900 |
| 2013/07/16 | 3,415 | 3,540 | 3,405 | 3,525 | +120 | +3.5% | 83,000 |
| 2013/07/12 | 3,370 | 3,405 | 3,370 | 3,405 | +20 | +0.6% | 24,000 |
| 2013/07/11 | 3,390 | 3,395 | 3,375 | 3,385 | -10 | -0.3% | 17,000 |
| 2013/07/10 | 3,430 | 3,430 | 3,370 | 3,395 | -45 | -1.3% | 35,900 |
| 2013/07/09 | 3,380 | 3,440 | 3,370 | 3,440 | +60 | +1.8% | 51,300 |
| 2013/07/08 | 3,400 | 3,400 | 3,380 | 3,380 | +5 | +0.1% | 22,500 |
| 2013/07/05 | 3,375 | 3,395 | 3,360 | 3,375 | ±0 | ±0% | 17,100 |
| 2013/07/04 | 3,360 | 3,380 | 3,360 | 3,375 | -20 | -0.6% | 13,100 |
| 2013/07/03 | 3,415 | 3,415 | 3,360 | 3,395 | +10 | +0.3% | 26,300 |
| 2013/07/02 | 3,380 | 3,390 | 3,340 | 3,385 | +5 | +0.1% | 19,200 |
| 2013/07/01 | 3,370 | 3,385 | 3,345 | 3,380 | +15 | +0.4% | 33,100 |
| 2013/06/28 | 3,330 | 3,365 | 3,330 | 3,365 | +35 | +1.1% | 28,800 |
| 2013/06/27 | 3,260 | 3,330 | 3,250 | 3,330 | +75 | +2.3% | 28,900 |
| 2013/06/26 | 3,380 | 3,380 | 3,250 | 3,255 | -150 | -4.4% | 79,800 |
| 2013/06/25 | 3,420 | 3,430 | 3,380 | 3,405 | -5 | -0.1% | 115,900 |
| 2013/06/24 | 3,405 | 3,425 | 3,370 | 3,410 | +20 | +0.6% | 61,200 |
| 2013/06/21 | 3,305 | 3,390 | 3,290 | 3,390 | +55 | +1.6% | 70,500 |
| 2013/06/20 | 3,315 | 3,340 | 3,305 | 3,335 | +20 | +0.6% | 32,200 |
| 2013/06/19 | 3,315 | 3,335 | 3,300 | 3,315 | +20 | +0.6% | 17,400 |
| 2013/06/18 | 3,330 | 3,340 | 3,295 | 3,295 | -15 | -0.5% | 19,200 |
| 2013/06/17 | 3,245 | 3,325 | 3,245 | 3,310 | +70 | +2.2% | 29,200 |
| 2013/06/14 | 3,215 | 3,295 | 3,215 | 3,240 | -45 | -1.4% | 90,200 |
| 2013/06/13 | 3,340 | 3,345 | 3,285 | 3,285 | -75 | -2.2% | 36,500 |
2751～
2800
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
