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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 3,680 | 3,680 | 3,535 | 3,540 | -140 | -3.8% | 80,100 |
| 2013/05/22 | 3,715 | 3,730 | 3,680 | 3,680 | -35 | -0.9% | 41,100 |
| 2013/05/21 | 3,730 | 3,730 | 3,705 | 3,715 | -15 | -0.4% | 21,500 |
| 2013/05/20 | 3,730 | 3,745 | 3,705 | 3,730 | +5 | +0.1% | 25,200 |
| 2013/05/17 | 3,715 | 3,745 | 3,700 | 3,725 | +10 | +0.3% | 37,200 |
| 2013/05/16 | 3,700 | 3,730 | 3,665 | 3,715 | +15 | +0.4% | 43,100 |
| 2013/05/15 | 3,720 | 3,750 | 3,680 | 3,700 | -25 | -0.7% | 51,400 |
| 2013/05/14 | 3,685 | 3,745 | 3,660 | 3,725 | +35 | +0.9% | 35,500 |
| 2013/05/13 | 3,740 | 3,740 | 3,680 | 3,690 | -35 | -0.9% | 42,200 |
| 2013/05/10 | 3,755 | 3,800 | 3,695 | 3,725 | -20 | -0.5% | 53,000 |
| 2013/05/09 | 3,920 | 3,920 | 3,745 | 3,745 | +105 | +2.9% | 82,500 |
| 2013/05/08 | 3,600 | 3,670 | 3,565 | 3,640 | +40 | +1.1% | 73,400 |
| 2013/05/07 | 3,500 | 3,600 | 3,490 | 3,600 | +135 | +3.9% | 59,100 |
| 2013/05/02 | 3,460 | 3,470 | 3,445 | 3,465 | +10 | +0.3% | 17,200 |
| 2013/05/01 | 3,465 | 3,465 | 3,440 | 3,455 | +10 | +0.3% | 27,800 |
| 2013/04/30 | 3,450 | 3,460 | 3,435 | 3,445 | +10 | +0.3% | 21,200 |
| 2013/04/26 | 3,460 | 3,465 | 3,435 | 3,435 | -15 | -0.4% | 25,800 |
| 2013/04/25 | 3,450 | 3,460 | 3,440 | 3,450 | ±0 | ±0% | 29,000 |
| 2013/04/24 | 3,425 | 3,450 | 3,420 | 3,450 | +45 | +1.3% | 30,500 |
| 2013/04/23 | 3,385 | 3,415 | 3,360 | 3,405 | +20 | +0.6% | 30,300 |
| 2013/04/22 | 3,400 | 3,400 | 3,375 | 3,385 | +5 | +0.1% | 19,400 |
| 2013/04/19 | 3,375 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 17,200 |
| 2013/04/18 | 3,385 | 3,390 | 3,365 | 3,375 | -10 | -0.3% | 21,500 |
| 2013/04/17 | 3,355 | 3,400 | 3,355 | 3,385 | +30 | +0.9% | 39,300 |
| 2013/04/16 | 3,310 | 3,370 | 3,310 | 3,355 | +5 | +0.1% | 50,600 |
| 2013/04/15 | 3,360 | 3,370 | 3,335 | 3,350 | -15 | -0.4% | 19,100 |
| 2013/04/12 | 3,360 | 3,380 | 3,350 | 3,365 | +15 | +0.4% | 37,500 |
| 2013/04/11 | 3,355 | 3,375 | 3,330 | 3,350 | -5 | -0.1% | 28,700 |
| 2013/04/10 | 3,335 | 3,360 | 3,320 | 3,355 | +30 | +0.9% | 36,300 |
| 2013/04/09 | 3,345 | 3,350 | 3,300 | 3,325 | -15 | -0.4% | 32,900 |
| 2013/04/08 | 3,350 | 3,385 | 3,290 | 3,340 | -10 | -0.3% | 65,500 |
| 2013/04/05 | 3,260 | 3,350 | 3,260 | 3,350 | +95 | +2.9% | 97,300 |
| 2013/04/04 | 3,150 | 3,255 | 3,125 | 3,255 | +135 | +4.3% | 52,700 |
| 2013/04/03 | 3,105 | 3,130 | 3,090 | 3,120 | +15 | +0.5% | 32,500 |
| 2013/04/02 | 3,150 | 3,160 | 3,075 | 3,105 | -60 | -1.9% | 72,300 |
| 2013/04/01 | 3,250 | 3,255 | 3,165 | 3,165 | -105 | -3.2% | 42,400 |
| 2013/03/29 | 3,270 | 3,280 | 3,255 | 3,270 | +5 | +0.2% | 41,000 |
| 2013/03/28 | 3,250 | 3,275 | 3,230 | 3,265 | +30 | +0.9% | 39,100 |
| 2013/03/27 | 3,240 | 3,240 | 3,215 | 3,235 | +30 | +0.9% | 28,800 |
| 2013/03/26 | 3,245 | 3,245 | 3,190 | 3,205 | -45 | -1.4% | 48,900 |
| 2013/03/25 | 3,250 | 3,260 | 3,235 | 3,250 | +25 | +0.8% | 43,600 |
| 2013/03/22 | 3,230 | 3,250 | 3,225 | 3,225 | ±0 | ±0% | 47,400 |
| 2013/03/21 | 3,200 | 3,230 | 3,200 | 3,225 | +30 | +0.9% | 41,800 |
| 2013/03/19 | 3,170 | 3,200 | 3,170 | 3,195 | +10 | +0.3% | 26,200 |
| 2013/03/18 | 3,170 | 3,200 | 3,160 | 3,185 | ±0 | ±0% | 44,100 |
| 2013/03/15 | 3,130 | 3,185 | 3,130 | 3,185 | +50 | +1.6% | 44,100 |
| 2013/03/14 | 3,115 | 3,155 | 3,115 | 3,135 | +20 | +0.6% | 34,000 |
| 2013/03/13 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 27,200 |
| 2013/03/12 | 3,140 | 3,175 | 3,130 | 3,165 | +30 | +1% | 57,900 |
| 2013/03/11 | 3,140 | 3,140 | 3,125 | 3,135 | +15 | +0.5% | 33,100 |
2801～
2850
件表示中 / 4635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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90倍 | 1.56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 |
| 扶桑化学 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.31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 |
| タカラバイオ | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38倍 | 1.08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 |
| クミアイ化 | 82,000円 | -3.7% | -35.7% | 3.66% | 8.23倍 | 0.69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 |
| ミルボン | 317,000円 | +6.0% | +17.4% | 2.78% | 22.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
