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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 3,305 | 3,355 | 3,300 | 3,350 | +45 | +1.4% | 48,800 |
| 2013/06/03 | 3,370 | 3,390 | 3,305 | 3,305 | -65 | -1.9% | 37,900 |
| 2013/05/31 | 3,375 | 3,410 | 3,370 | 3,370 | -20 | -0.6% | 29,900 |
| 2013/05/30 | 3,425 | 3,465 | 3,380 | 3,390 | -45 | -1.3% | 31,700 |
| 2013/05/29 | 3,410 | 3,485 | 3,410 | 3,435 | +50 | +1.5% | 37,600 |
| 2013/05/28 | 3,430 | 3,445 | 3,360 | 3,385 | -60 | -1.7% | 46,600 |
| 2013/05/27 | 3,550 | 3,550 | 3,420 | 3,445 | -110 | -3.1% | 39,200 |
| 2013/05/24 | 3,545 | 3,600 | 3,490 | 3,555 | +15 | +0.4% | 64,700 |
| 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 |
2951～
3000
件表示中 / 4793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 | 495,000円 | +3.4% | -3.6% | 2.42% | 25.15倍 | 1.57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 |
| 伊勢化 | 2,608,000円 | +12.7% | +4.9% | 1.46% | 24.61倍 | 3.74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 |
| 長谷川香 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.22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 |
| トリケミカル | 336,500円 | +37.5% | +4.8% | 1.04% | 21.87倍 | 3.46倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,000円 | -1.1% | -20.8% | 4.25% | 8.84倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
