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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 4,770 | 4,780 | 4,720 | 4,765 | -35 | -0.7% | 98,400 |
| 2024/06/14 | 4,740 | 4,800 | 4,715 | 4,800 | +120 | +2.6% | 171,500 |
| 2024/06/13 | 4,710 | 4,720 | 4,670 | 4,680 | -35 | -0.7% | 65,400 |
| 2024/06/12 | 4,740 | 4,780 | 4,705 | 4,715 | +45 | +1% | 88,800 |
| 2024/06/11 | 4,745 | 4,755 | 4,670 | 4,670 | -75 | -1.6% | 79,400 |
| 2024/06/10 | 4,685 | 4,745 | 4,685 | 4,745 | +30 | +0.6% | 73,400 |
| 2024/06/07 | 4,725 | 4,730 | 4,690 | 4,715 | +10 | +0.2% | 70,800 |
| 2024/06/06 | 4,705 | 4,720 | 4,680 | 4,705 | ±0 | ±0% | 56,300 |
| 2024/06/05 | 4,705 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 70,900 |
| 2024/06/04 | 4,705 | 4,710 | 4,680 | 4,705 | +15 | +0.3% | 69,900 |
| 2024/06/03 | 4,685 | 4,720 | 4,680 | 4,690 | -5 | -0.1% | 81,200 |
| 2024/05/31 | 4,685 | 4,705 | 4,665 | 4,695 | +30 | +0.6% | 126,600 |
| 2024/05/30 | 4,610 | 4,665 | 4,590 | 4,665 | +35 | +0.8% | 63,500 |
| 2024/05/29 | 4,675 | 4,685 | 4,615 | 4,630 | -30 | -0.6% | 57,700 |
| 2024/05/28 | 4,660 | 4,685 | 4,640 | 4,660 | ±0 | ±0% | 61,400 |
| 2024/05/27 | 4,710 | 4,710 | 4,645 | 4,660 | -35 | -0.7% | 65,800 |
| 2024/05/24 | 4,655 | 4,710 | 4,650 | 4,695 | +15 | +0.3% | 100,900 |
| 2024/05/23 | 4,600 | 4,680 | 4,580 | 4,680 | +80 | +1.7% | 112,200 |
| 2024/05/22 | 4,595 | 4,625 | 4,585 | 4,600 | +50 | +1.1% | 129,200 |
| 2024/05/21 | 4,565 | 4,610 | 4,550 | 4,550 | +10 | +0.2% | 78,800 |
| 2024/05/20 | 4,515 | 4,570 | 4,515 | 4,540 | +25 | +0.6% | 78,000 |
| 2024/05/17 | 4,520 | 4,540 | 4,495 | 4,515 | -5 | -0.1% | 41,400 |
| 2024/05/16 | 4,505 | 4,525 | 4,480 | 4,520 | +10 | +0.2% | 48,000 |
| 2024/05/15 | 4,580 | 4,595 | 4,510 | 4,510 | -65 | -1.4% | 66,600 |
| 2024/05/14 | 4,535 | 4,605 | 4,525 | 4,575 | +35 | +0.8% | 91,700 |
| 2024/05/13 | 4,580 | 4,615 | 4,515 | 4,540 | +10 | +0.2% | 111,400 |
| 2024/05/10 | 4,525 | 4,540 | 4,470 | 4,530 | +15 | +0.3% | 76,700 |
| 2024/05/09 | 4,515 | 4,535 | 4,490 | 4,515 | ±0 | ±0% | 50,100 |
| 2024/05/08 | 4,500 | 4,560 | 4,495 | 4,515 | +25 | +0.6% | 104,900 |
| 2024/05/07 | 4,445 | 4,500 | 4,445 | 4,490 | +70 | +1.6% | 103,100 |
| 2024/05/02 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 70,800 |
| 2024/05/01 | 4,405 | 4,445 | 4,400 | 4,430 | +30 | +0.7% | 55,300 |
| 2024/04/30 | 4,370 | 4,400 | 4,345 | 4,400 | +20 | +0.5% | 44,500 |
| 2024/04/26 | 4,370 | 4,380 | 4,315 | 4,380 | +5 | +0.1% | 79,000 |
| 2024/04/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8% | 125,200 |
| 2024/04/24 | 4,355 | 4,365 | 4,330 | 4,340 | -10 | -0.2% | 61,200 |
| 2024/04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1% | 76,200 |
| 2024/04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8% | 55,700 |
| 2024/04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7% | 39,800 |
| 2024/04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1% | 52,400 |
| 2024/04/16 | 4,315 | 4,365 | 4,310 | 4,325 | ±0 | ±0% | 68,100 |
| 2024/04/15 | 4,310 | 4,345 | 4,310 | 4,325 | -15 | -0.3% | 28,500 |
| 2024/04/12 | 4,335 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 49,100 |
| 2024/04/11 | 4,350 | 4,350 | 4,305 | 4,325 | -30 | -0.7% | 63,200 |
| 2024/04/10 | 4,315 | 4,360 | 4,315 | 4,355 | +60 | +1.4% | 79,400 |
| 2024/04/09 | 4,270 | 4,305 | 4,260 | 4,295 | +35 | +0.8% | 51,300 |
| 2024/04/08 | 4,250 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 52,100 |
| 2024/04/05 | 4,180 | 4,245 | 4,160 | 4,230 | +25 | +0.6% | 98,100 |
| 2024/04/04 | 4,215 | 4,225 | 4,185 | 4,205 | +45 | +1.1% | 101,300 |
251～
300
件表示中 / 4791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 | 489,000円 | +3.4% | -3.6% | 2.45% | 24.85倍 | 1.55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 |
| エスケー化研 | 854,000円 | +2.7% | +0.2% | 1.41% | 10.67倍 | 0.70倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 303,500円 | +3.7% | +7.5% | 2.44% | 16.36倍 | 1.02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 |
| クミアイ化 | 79,500円 | -1.1% | -20.8% | 4.28% | 8.78倍 | 0.64倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| サカタインクス | 194,500円 | +9.1% | +24.1% | 4.63% | 8.90倍 | 0.86倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
