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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 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 |
| 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 |
2801～
2850
件表示中 / 4755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 | 519,000円 | +3.4% | -3.6% | 2.31% | 26.37倍 | 1.64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 | 145,100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 | 209,200円 | +11.9% | +27.4% | 4.30% | 7.68倍 | 1.28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 |
| 伊勢化 | 2,222,000円 | +12.7% | +4.9% | 1.71% | 20.97倍 | 3.18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 |
| クミアイ化 | 75,400円 | -1.1% | -20.8% | 4.51% | 8.33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 |
市場注目の銘柄
チャート関連のコラム
