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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +65 | +1.3% | 76,200 |
| 2023/11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +40 | +0.8% | 51,400 |
| 2023/11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -5 | -0.1% | 83,500 |
| 2023/11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -195 | -3.9% | 254,500 |
| 2023/11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +40 | +0.8% | 70,200 |
| 2023/11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +40 | +0.8% | 75,800 |
| 2023/11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -45 | -0.9% | 72,900 |
| 2023/11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -5 | -0.1% | 53,500 |
| 2023/11/02 | 4,990 | 4,990 | 4,925 | 4,955 | -10 | -0.2% | 43,800 |
| 2023/11/01 | 5,000 | 5,020 | 4,945 | 4,965 | +5 | +0.1% | 54,300 |
| 2023/10/31 | 4,895 | 4,960 | 4,885 | 4,960 | +80 | +1.6% | 54,500 |
| 2023/10/30 | 4,960 | 4,960 | 4,865 | 4,880 | -90 | -1.8% | 72,800 |
| 2023/10/27 | 4,960 | 4,970 | 4,925 | 4,970 | +25 | +0.5% | 44,100 |
| 2023/10/26 | 5,050 | 5,110 | 4,940 | 4,945 | -125 | -2.5% | 76,600 |
| 2023/10/25 | 5,150 | 5,150 | 5,060 | 5,070 | -80 | -1.6% | 70,200 |
| 2023/10/24 | 5,050 | 5,150 | 5,030 | 5,150 | +100 | +2% | 85,100 |
| 2023/10/23 | 5,000 | 5,090 | 4,985 | 5,050 | +65 | +1.3% | 85,000 |
| 2023/10/20 | 5,020 | 5,020 | 4,985 | 4,985 | -25 | -0.5% | 33,200 |
| 2023/10/19 | 4,945 | 5,020 | 4,940 | 5,010 | +40 | +0.8% | 36,700 |
| 2023/10/18 | 5,000 | 5,000 | 4,935 | 4,970 | -20 | -0.4% | 35,900 |
| 2023/10/17 | 4,970 | 5,010 | 4,960 | 4,990 | +30 | +0.6% | 30,100 |
| 2023/10/16 | 4,990 | 5,010 | 4,945 | 4,960 | -30 | -0.6% | 33,500 |
| 2023/10/13 | 5,020 | 5,030 | 4,975 | 4,990 | -60 | -1.2% | 29,500 |
| 2023/10/12 | 5,040 | 5,090 | 5,010 | 5,050 | +20 | +0.4% | 60,800 |
| 2023/10/11 | 5,020 | 5,040 | 5,010 | 5,030 | +10 | +0.2% | 44,600 |
| 2023/10/10 | 4,965 | 5,030 | 4,950 | 5,020 | +100 | +2% | 65,300 |
| 2023/10/06 | 4,895 | 4,935 | 4,885 | 4,920 | +25 | +0.5% | 47,300 |
| 2023/10/05 | 4,840 | 4,910 | 4,840 | 4,895 | +55 | +1.1% | 36,500 |
| 2023/10/04 | 4,845 | 4,880 | 4,825 | 4,840 | -20 | -0.4% | 65,800 |
| 2023/10/03 | 4,910 | 4,925 | 4,860 | 4,860 | -50 | -1% | 64,100 |
| 2023/10/02 | 4,945 | 5,020 | 4,910 | 4,910 | -10 | -0.2% | 95,700 |
| 2023/09/29 | 4,990 | 4,990 | 4,900 | 4,920 | -75 | -1.5% | 52,300 |
| 2023/09/28 | 4,985 | 5,020 | 4,950 | 4,995 | +5 | +0.1% | 60,400 |
| 2023/09/27 | 4,955 | 4,990 | 4,920 | 4,990 | +35 | +0.7% | 60,800 |
| 2023/09/26 | 4,980 | 5,010 | 4,945 | 4,955 | -20 | -0.4% | 63,200 |
| 2023/09/25 | 4,885 | 4,975 | 4,875 | 4,975 | +85 | +1.7% | 59,400 |
| 2023/09/22 | 4,900 | 4,915 | 4,860 | 4,890 | -25 | -0.5% | 82,400 |
| 2023/09/21 | 4,930 | 4,965 | 4,900 | 4,915 | -15 | -0.3% | 34,700 |
| 2023/09/20 | 4,935 | 4,965 | 4,925 | 4,930 | -5 | -0.1% | 49,700 |
| 2023/09/19 | 4,950 | 4,950 | 4,910 | 4,935 | -15 | -0.3% | 39,400 |
| 2023/09/15 | 4,955 | 4,970 | 4,935 | 4,950 | +5 | +0.1% | 63,800 |
| 2023/09/14 | 4,955 | 4,965 | 4,935 | 4,945 | -10 | -0.2% | 34,100 |
| 2023/09/13 | 4,955 | 4,960 | 4,935 | 4,955 | -10 | -0.2% | 24,700 |
| 2023/09/12 | 4,920 | 4,970 | 4,920 | 4,965 | +55 | +1.1% | 28,200 |
| 2023/09/11 | 4,915 | 4,935 | 4,885 | 4,910 | +10 | +0.2% | 37,000 |
| 2023/09/08 | 4,930 | 4,965 | 4,890 | 4,900 | -55 | -1.1% | 62,600 |
| 2023/09/07 | 4,975 | 4,975 | 4,935 | 4,955 | -30 | -0.6% | 43,300 |
| 2023/09/06 | 4,975 | 4,990 | 4,950 | 4,985 | +15 | +0.3% | 35,900 |
| 2023/09/05 | 4,980 | 4,990 | 4,940 | 4,970 | -10 | -0.2% | 32,700 |
| 2023/09/04 | 4,985 | 4,990 | 4,965 | 4,980 | +5 | +0.1% | 35,400 |
251～
300
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
