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 |
---|---|---|---|---|---|---|---|
2012/07/27 | 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 |
2012/06/06 | 2,859 | 2,872 | 2,845 | 2,868 | +6 | +0.2% | 15,600 |
2012/06/05 | 2,842 | 2,868 | 2,838 | 2,862 | +8 | +0.3% | 19,800 |
2012/06/04 | 2,850 | 2,865 | 2,831 | 2,854 | +4 | +0.1% | 21,800 |
2012/06/01 | 2,846 | 2,850 | 2,834 | 2,850 | +19 | +0.7% | 13,200 |
2012/05/31 | 2,844 | 2,844 | 2,831 | 2,831 | -12 | -0.4% | 17,200 |
2012/05/30 | 2,840 | 2,844 | 2,832 | 2,843 | -3 | -0.1% | 15,500 |
2012/05/29 | 2,835 | 2,855 | 2,835 | 2,846 | +11 | +0.4% | 13,200 |
2012/05/28 | 2,849 | 2,853 | 2,832 | 2,835 | -11 | -0.4% | 15,800 |
2012/05/25 | 2,899 | 2,899 | 2,834 | 2,846 | +10 | +0.4% | 19,100 |
2012/05/24 | 2,851 | 2,851 | 2,822 | 2,836 | -15 | -0.5% | 18,800 |
2012/05/23 | 2,870 | 2,870 | 2,840 | 2,851 | -19 | -0.7% | 22,700 |
2012/05/22 | 2,869 | 2,888 | 2,854 | 2,870 | +18 | +0.6% | 18,100 |
2012/05/21 | 2,823 | 2,863 | 2,821 | 2,852 | +3 | +0.1% | 14,700 |
2012/05/18 | 2,843 | 2,898 | 2,836 | 2,849 | +3 | +0.1% | 25,600 |
3001~
3050
件表示中 / 4635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 | 517,000円 | +4.2% | -47.6% | 2.32% | 62.90倍 | 1.56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 |
扶桑化学 | 368,500円 | +15.3% | +15.3% | 1.90% | 14.20倍 | 1.31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 |
タカラバイオ | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38倍 | 1.08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 |
クミアイ化 | 82,000円 | -3.7% | -35.7% | 3.66% | 8.23倍 | 0.69倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向3割超目標 |
ミルボン | 317,000円 | +6.0% | +17.4% | 2.78% | 22.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム