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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 2,920 | 2,930 | 2,900 | 2,921 | +2 | +0.1% | 34,400 |
2012/03/22 | 2,884 | 2,920 | 2,879 | 2,919 | +47 | +1.6% | 45,300 |
2012/03/21 | 2,890 | 2,890 | 2,870 | 2,872 | -7 | -0.2% | 19,400 |
2012/03/19 | 2,888 | 2,893 | 2,879 | 2,879 | -9 | -0.3% | 7,900 |
2012/03/16 | 2,890 | 2,899 | 2,885 | 2,888 | -5 | -0.2% | 14,300 |
2012/03/15 | 2,889 | 2,900 | 2,884 | 2,893 | +22 | +0.8% | 26,900 |
2012/03/14 | 2,877 | 2,893 | 2,871 | 2,871 | +5 | +0.2% | 18,700 |
2012/03/13 | 2,881 | 2,885 | 2,866 | 2,866 | -14 | -0.5% | 16,100 |
2012/03/12 | 2,899 | 2,899 | 2,880 | 2,880 | -5 | -0.2% | 16,200 |
2012/03/09 | 2,892 | 2,900 | 2,881 | 2,885 | -7 | -0.2% | 36,600 |
2012/03/08 | 2,896 | 2,899 | 2,884 | 2,892 | -2 | -0.1% | 14,700 |
2012/03/07 | 2,880 | 2,894 | 2,876 | 2,894 | +9 | +0.3% | 22,700 |
2012/03/06 | 2,868 | 2,890 | 2,867 | 2,885 | +14 | +0.5% | 23,000 |
2012/03/05 | 2,880 | 2,884 | 2,870 | 2,871 | -10 | -0.3% | 9,900 |
2012/03/02 | 2,871 | 2,889 | 2,871 | 2,881 | +19 | +0.7% | 13,700 |
2012/03/01 | 2,870 | 2,887 | 2,856 | 2,862 | +5 | +0.2% | 14,300 |
2012/02/29 | 2,893 | 2,896 | 2,856 | 2,857 | -29 | -1% | 24,600 |
2012/02/28 | 2,865 | 2,892 | 2,865 | 2,886 | +21 | +0.7% | 25,900 |
2012/02/27 | 2,869 | 2,870 | 2,852 | 2,865 | +3 | +0.1% | 13,700 |
2012/02/24 | 2,898 | 2,898 | 2,860 | 2,862 | ±0 | ±0% | 19,000 |
2012/02/23 | 2,893 | 2,893 | 2,842 | 2,862 | -19 | -0.7% | 27,100 |
2012/02/22 | 2,879 | 2,898 | 2,872 | 2,881 | +17 | +0.6% | 28,300 |
2012/02/21 | 2,844 | 2,870 | 2,844 | 2,864 | +20 | +0.7% | 20,700 |
2012/02/20 | 2,842 | 2,859 | 2,842 | 2,844 | +4 | +0.1% | 11,900 |
2012/02/17 | 2,841 | 2,852 | 2,840 | 2,840 | -9 | -0.3% | 20,800 |
2012/02/16 | 2,853 | 2,865 | 2,840 | 2,849 | -6 | -0.2% | 27,500 |
2012/02/15 | 2,856 | 2,874 | 2,854 | 2,855 | -20 | -0.7% | 31,400 |
2012/02/14 | 2,875 | 2,879 | 2,852 | 2,875 | -4 | -0.1% | 13,200 |
2012/02/13 | 2,885 | 2,885 | 2,873 | 2,879 | -8 | -0.3% | 7,400 |
2012/02/10 | 2,890 | 2,896 | 2,880 | 2,887 | -9 | -0.3% | 16,300 |
2012/02/09 | 2,877 | 2,897 | 2,877 | 2,896 | +5 | +0.2% | 16,300 |
2012/02/08 | 2,871 | 2,894 | 2,868 | 2,891 | +20 | +0.7% | 23,000 |
2012/02/07 | 2,864 | 2,875 | 2,864 | 2,871 | -5 | -0.2% | 7,900 |
2012/02/06 | 2,883 | 2,883 | 2,858 | 2,876 | +3 | +0.1% | 12,100 |
2012/02/03 | 2,860 | 2,878 | 2,859 | 2,873 | +1 | ±0% | 17,500 |
2012/02/02 | 2,879 | 2,890 | 2,867 | 2,872 | -5 | -0.2% | 20,300 |
2012/02/01 | 2,867 | 2,888 | 2,867 | 2,877 | +10 | +0.3% | 13,200 |
2012/01/31 | 2,885 | 2,897 | 2,866 | 2,867 | -30 | -1% | 10,600 |
2012/01/30 | 2,894 | 2,899 | 2,870 | 2,897 | -2 | -0.1% | 17,100 |
2012/01/27 | 2,895 | 2,899 | 2,883 | 2,899 | +10 | +0.3% | 17,500 |
2012/01/26 | 2,895 | 2,895 | 2,883 | 2,889 | -6 | -0.2% | 9,400 |
2012/01/25 | 2,900 | 2,900 | 2,881 | 2,895 | +5 | +0.2% | 28,200 |
2012/01/24 | 2,899 | 2,899 | 2,875 | 2,890 | +11 | +0.4% | 14,900 |
2012/01/23 | 2,900 | 2,900 | 2,867 | 2,879 | -16 | -0.6% | 14,200 |
2012/01/20 | 2,888 | 2,900 | 2,881 | 2,895 | +20 | +0.7% | 23,400 |
2012/01/19 | 2,871 | 2,889 | 2,862 | 2,875 | +9 | +0.3% | 9,800 |
2012/01/18 | 2,889 | 2,899 | 2,861 | 2,866 | -20 | -0.7% | 26,900 |
2012/01/17 | 2,890 | 2,890 | 2,856 | 2,886 | +2 | +0.1% | 11,900 |
2012/01/16 | 2,865 | 2,888 | 2,849 | 2,884 | -1 | ±0% | 18,800 |
2012/01/13 | 2,889 | 2,891 | 2,875 | 2,885 | +19 | +0.7% | 21,200 |
3101~
3150
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