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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 2,910 | 2,935 | 2,902 | 2,935 | +24 | +0.8% | 12,000 |
2012/08/15 | 2,940 | 2,940 | 2,907 | 2,911 | -39 | -1.3% | 9,000 |
2012/08/14 | 2,900 | 2,950 | 2,892 | 2,950 | +55 | +1.9% | 22,600 |
2012/08/13 | 2,900 | 2,900 | 2,875 | 2,895 | -5 | -0.2% | 7,400 |
2012/08/10 | 2,910 | 2,910 | 2,886 | 2,900 | -17 | -0.6% | 6,500 |
2012/08/09 | 2,910 | 2,917 | 2,885 | 2,917 | +8 | +0.3% | 16,500 |
2012/08/08 | 2,870 | 2,909 | 2,870 | 2,909 | +48 | +1.7% | 17,500 |
2012/08/07 | 2,871 | 2,885 | 2,861 | 2,861 | -10 | -0.3% | 11,100 |
2012/08/06 | 2,876 | 2,876 | 2,860 | 2,871 | +11 | +0.4% | 6,900 |
2012/08/03 | 2,865 | 2,874 | 2,855 | 2,860 | -30 | -1% | 13,300 |
2012/08/02 | 2,853 | 2,892 | 2,853 | 2,890 | +33 | +1.2% | 14,800 |
2012/08/01 | 2,861 | 2,868 | 2,853 | 2,857 | -4 | -0.1% | 9,000 |
2012/07/31 | 2,890 | 2,890 | 2,855 | 2,861 | -23 | -0.8% | 10,600 |
2012/07/30 | 2,883 | 2,884 | 2,865 | 2,884 | +2 | +0.1% | 8,800 |
2012/07/27 | 2,922 | 2,923 | 2,880 | 2,882 | -12 | -0.4% | 11,600 |
2012/07/26 | 2,862 | 2,894 | 2,850 | 2,894 | +32 | +1.1% | 23,100 |
2012/07/25 | 2,889 | 2,889 | 2,850 | 2,862 | +8 | +0.3% | 21,100 |
2012/07/24 | 2,860 | 2,860 | 2,842 | 2,854 | +3 | +0.1% | 13,300 |
2012/07/23 | 2,858 | 2,880 | 2,851 | 2,851 | -7 | -0.2% | 10,100 |
2012/07/20 | 2,882 | 2,883 | 2,858 | 2,858 | -29 | -1% | 14,300 |
2012/07/19 | 2,879 | 2,905 | 2,879 | 2,887 | +9 | +0.3% | 7,500 |
2012/07/18 | 2,897 | 2,902 | 2,875 | 2,878 | -1 | ±0% | 17,100 |
2012/07/17 | 2,887 | 2,894 | 2,879 | 2,879 | -6 | -0.2% | 18,100 |
2012/07/13 | 2,900 | 2,908 | 2,885 | 2,885 | -24 | -0.8% | 17,700 |
2012/07/12 | 2,923 | 2,923 | 2,901 | 2,909 | -14 | -0.5% | 13,000 |
2012/07/11 | 2,926 | 2,926 | 2,914 | 2,923 | ±0 | ±0% | 9,900 |
2012/07/10 | 2,901 | 2,933 | 2,901 | 2,923 | +18 | +0.6% | 13,000 |
2012/07/09 | 2,890 | 2,914 | 2,885 | 2,905 | +6 | +0.2% | 12,400 |
2012/07/06 | 2,899 | 2,926 | 2,892 | 2,899 | -30 | -1% | 14,700 |
2012/07/05 | 2,940 | 2,950 | 2,926 | 2,929 | -17 | -0.6% | 13,600 |
2012/07/04 | 2,939 | 2,954 | 2,935 | 2,946 | +7 | +0.2% | 22,400 |
2012/07/03 | 2,960 | 2,960 | 2,917 | 2,939 | +22 | +0.8% | 37,100 |
2012/07/02 | 2,924 | 2,931 | 2,840 | 2,917 | -7 | -0.2% | 37,500 |
2012/06/29 | 2,908 | 2,930 | 2,905 | 2,924 | +13 | +0.4% | 36,000 |
2012/06/28 | 2,904 | 2,915 | 2,893 | 2,911 | +12 | +0.4% | 20,200 |
2012/06/27 | 2,872 | 2,904 | 2,872 | 2,899 | -1 | ±0% | 47,100 |
2012/06/26 | 2,918 | 2,919 | 2,896 | 2,900 | -15 | -0.5% | 91,400 |
2012/06/25 | 2,924 | 2,924 | 2,909 | 2,915 | -1 | ±0% | 43,600 |
2012/06/22 | 2,912 | 2,920 | 2,907 | 2,916 | +2 | +0.1% | 18,500 |
2012/06/21 | 2,907 | 2,920 | 2,902 | 2,914 | +7 | +0.2% | 23,500 |
2012/06/20 | 2,887 | 2,910 | 2,887 | 2,907 | +21 | +0.7% | 22,400 |
2012/06/19 | 2,872 | 2,898 | 2,867 | 2,886 | +14 | +0.5% | 20,200 |
2012/06/18 | 2,870 | 2,886 | 2,870 | 2,872 | +4 | +0.1% | 21,700 |
2012/06/15 | 2,895 | 2,895 | 2,857 | 2,868 | -27 | -0.9% | 30,200 |
2012/06/14 | 2,880 | 2,900 | 2,872 | 2,895 | +10 | +0.3% | 17,800 |
2012/06/13 | 2,880 | 2,889 | 2,872 | 2,885 | +6 | +0.2% | 13,300 |
2012/06/12 | 2,862 | 2,879 | 2,851 | 2,879 | +16 | +0.6% | 16,100 |
2012/06/11 | 2,890 | 2,890 | 2,860 | 2,863 | -11 | -0.4% | 9,800 |
2012/06/08 | 2,887 | 2,887 | 2,860 | 2,874 | -14 | -0.5% | 29,000 |
2012/06/07 | 2,878 | 2,889 | 2,856 | 2,888 | +20 | +0.7% | 18,100 |
3001~
3050
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