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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 4,180 | 4,190 | 4,150 | 4,160 | -60 | -1.4% | 150,600 |
| 2024/04/02 | 4,285 | 4,290 | 4,190 | 4,220 | -100 | -2.3% | 139,200 |
| 2024/04/01 | 4,320 | 4,335 | 4,290 | 4,320 | +5 | +0.1% | 84,100 |
| 2024/03/29 | 4,255 | 4,315 | 4,255 | 4,315 | +65 | +1.5% | 70,600 |
| 2024/03/28 | 4,265 | 4,295 | 4,240 | 4,250 | -15 | -0.4% | 64,200 |
| 2024/03/27 | 4,260 | 4,270 | 4,220 | 4,265 | +25 | +0.6% | 80,600 |
| 2024/03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -50 | -1.2% | 166,400 |
| 2024/03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -55 | -1.3% | 98,400 |
| 2024/03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +10 | +0.2% | 53,900 |
| 2024/03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -30 | -0.7% | 68,700 |
| 2024/03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +10 | +0.2% | 59,200 |
| 2024/03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -40 | -0.9% | 68,600 |
| 2024/03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +15 | +0.3% | 100,400 |
| 2024/03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +50 | +1.2% | 88,900 |
| 2024/03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -20 | -0.5% | 85,700 |
| 2024/03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +40 | +0.9% | 111,400 |
| 2024/03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +140 | +3.4% | 194,400 |
| 2024/03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -10 | -0.2% | 79,100 |
| 2024/03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +30 | +0.7% | 98,200 |
| 2024/03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +15 | +0.4% | 80,900 |
| 2024/03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -80 | -1.9% | 127,500 |
| 2024/03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -65 | -1.5% | 130,800 |
| 2024/03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +50 | +1.2% | 140,400 |
| 2024/02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -10 | -0.2% | 142,400 |
| 2024/02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +20 | +0.5% | 111,200 |
| 2024/02/27 | 4,220 | 4,260 | 4,205 | 4,220 | ±0 | ±0% | 114,900 |
| 2024/02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -25 | -0.6% | 92,800 |
| 2024/02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -30 | -0.7% | 91,600 |
| 2024/02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +50 | +1.2% | 130,600 |
| 2024/02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +50 | +1.2% | 131,500 |
| 2024/02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -5 | -0.1% | 141,500 |
| 2024/02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -15 | -0.4% | 174,300 |
| 2024/02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +5 | +0.1% | 212,700 |
| 2024/02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -405 | -8.8% | 494,000 |
| 2024/02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -15 | -0.3% | 158,300 |
| 2024/02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +10 | +0.2% | 81,600 |
| 2024/02/08 | 4,580 | 4,625 | 4,570 | 4,600 | +10 | +0.2% | 98,800 |
| 2024/02/07 | 4,630 | 4,630 | 4,565 | 4,590 | -45 | -1% | 103,300 |
| 2024/02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -10 | -0.2% | 72,500 |
| 2024/02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +40 | +0.9% | 103,000 |
| 2024/02/02 | 4,615 | 4,620 | 4,595 | 4,605 | ±0 | ±0% | 81,600 |
| 2024/02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +80 | +1.8% | 135,000 |
| 2024/01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +40 | +0.9% | 141,000 |
| 2024/01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +35 | +0.8% | 171,100 |
| 2024/01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +10 | +0.2% | 86,700 |
| 2024/01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -25 | -0.6% | 99,800 |
| 2024/01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +10 | +0.2% | 152,200 |
| 2024/01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +15 | +0.3% | 145,400 |
| 2024/01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -30 | -0.7% | 113,900 |
| 2024/01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -10 | -0.2% | 62,300 |
251～
300
件表示中 / 4741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 | 512,000円 | +3.4% | -3.6% | 2.34% | 25.93倍 | 1.62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 |
| 長谷川香 | 272,600円 | +3.7% | +7.5% | 2.71% | 14.69倍 | 0.93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 |
| 扶桑化学 | 325,000円 | +17.7% | +38.0% | 2.25% | 10.32倍 | 1.16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 |
| 信越ポリ | 134,600円 | +1.6% | +12.7% | 3.71% | 12.29倍 | 0.89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 | 191,000円 | +11.9% | +27.4% | 4.71% | 7.01倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
