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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 2,892 | 2,892 | 2,861 | 2,866 | -25 | -0.9% | 17,900 |
2012/01/11 | 2,885 | 2,897 | 2,866 | 2,891 | +25 | +0.9% | 18,600 |
2012/01/10 | 2,880 | 2,915 | 2,865 | 2,866 | -2 | -0.1% | 42,900 |
2012/01/06 | 2,870 | 2,870 | 2,858 | 2,868 | +3 | +0.1% | 38,600 |
2012/01/05 | 2,860 | 2,873 | 2,855 | 2,865 | +9 | +0.3% | 21,500 |
2012/01/04 | 2,855 | 2,864 | 2,843 | 2,856 | +15 | +0.5% | 28,400 |
2011/12/30 | 2,838 | 2,853 | 2,832 | 2,841 | +3 | +0.1% | 15,700 |
2011/12/29 | 2,865 | 2,865 | 2,838 | 2,838 | -34 | -1.2% | 23,300 |
2011/12/28 | 2,859 | 2,916 | 2,857 | 2,872 | -106 | -3.6% | 79,400 |
2011/12/27 | 2,940 | 2,978 | 2,936 | 2,978 | +34 | +1.2% | 91,500 |
2011/12/26 | 2,950 | 2,950 | 2,924 | 2,944 | +23 | +0.8% | 46,700 |
2011/12/22 | 2,933 | 2,933 | 2,917 | 2,921 | -6 | -0.2% | 38,900 |
2011/12/21 | 2,929 | 2,936 | 2,916 | 2,927 | +7 | +0.2% | 22,600 |
2011/12/20 | 2,939 | 2,939 | 2,916 | 2,920 | +9 | +0.3% | 18,200 |
2011/12/19 | 2,930 | 2,930 | 2,908 | 2,911 | -14 | -0.5% | 21,800 |
2011/12/16 | 2,930 | 2,934 | 2,923 | 2,925 | +5 | +0.2% | 21,800 |
2011/12/15 | 2,915 | 2,928 | 2,915 | 2,920 | +2 | +0.1% | 17,500 |
2011/12/14 | 2,940 | 2,941 | 2,915 | 2,918 | -23 | -0.8% | 25,500 |
2011/12/13 | 2,945 | 2,945 | 2,936 | 2,941 | +4 | +0.1% | 32,400 |
2011/12/12 | 2,940 | 2,944 | 2,931 | 2,937 | +10 | +0.3% | 20,100 |
2011/12/09 | 2,899 | 2,931 | 2,896 | 2,927 | +6 | +0.2% | 47,500 |
2011/12/08 | 2,906 | 2,921 | 2,898 | 2,921 | +19 | +0.7% | 26,600 |
2011/12/07 | 2,898 | 2,905 | 2,890 | 2,902 | +12 | +0.4% | 24,800 |
2011/12/06 | 2,897 | 2,900 | 2,890 | 2,890 | -7 | -0.2% | 23,100 |
2011/12/05 | 2,890 | 2,905 | 2,880 | 2,897 | +14 | +0.5% | 27,800 |
2011/12/02 | 2,880 | 2,886 | 2,872 | 2,883 | +6 | +0.2% | 12,300 |
2011/12/01 | 2,880 | 2,889 | 2,872 | 2,877 | -3 | -0.1% | 19,600 |
2011/11/30 | 2,855 | 2,880 | 2,855 | 2,880 | +25 | +0.9% | 18,200 |
2011/11/29 | 2,848 | 2,855 | 2,840 | 2,855 | +12 | +0.4% | 18,400 |
2011/11/28 | 2,831 | 2,854 | 2,830 | 2,843 | +12 | +0.4% | 11,200 |
2011/11/25 | 2,833 | 2,847 | 2,831 | 2,831 | -6 | -0.2% | 18,100 |
2011/11/24 | 2,845 | 2,847 | 2,834 | 2,837 | -11 | -0.4% | 15,200 |
2011/11/22 | 2,834 | 2,855 | 2,833 | 2,848 | -2 | -0.1% | 18,000 |
2011/11/21 | 2,834 | 2,850 | 2,831 | 2,850 | +13 | +0.5% | 7,000 |
2011/11/18 | 2,831 | 2,844 | 2,831 | 2,837 | -9 | -0.3% | 11,700 |
2011/11/17 | 2,845 | 2,852 | 2,832 | 2,846 | ±0 | ±0% | 16,400 |
2011/11/16 | 2,855 | 2,855 | 2,837 | 2,846 | -12 | -0.4% | 7,100 |
2011/11/15 | 2,855 | 2,866 | 2,846 | 2,858 | +3 | +0.1% | 15,700 |
2011/11/14 | 2,855 | 2,858 | 2,846 | 2,855 | +9 | +0.3% | 6,500 |
2011/11/11 | 2,837 | 2,848 | 2,830 | 2,846 | +9 | +0.3% | 11,000 |
2011/11/10 | 2,820 | 2,839 | 2,820 | 2,837 | -18 | -0.6% | 14,300 |
2011/11/09 | 2,838 | 2,870 | 2,831 | 2,855 | +13 | +0.5% | 17,400 |
2011/11/08 | 2,855 | 2,875 | 2,830 | 2,842 | -38 | -1.3% | 16,500 |
2011/11/07 | 2,850 | 2,880 | 2,840 | 2,880 | +33 | +1.2% | 14,600 |
2011/11/04 | 2,835 | 2,850 | 2,831 | 2,847 | +17 | +0.6% | 10,600 |
2011/11/02 | 2,825 | 2,844 | 2,819 | 2,830 | -8 | -0.3% | 16,200 |
2011/11/01 | 2,847 | 2,862 | 2,825 | 2,838 | -22 | -0.8% | 15,000 |
2011/10/31 | 2,856 | 2,880 | 2,856 | 2,860 | +5 | +0.2% | 24,500 |
2011/10/28 | 2,847 | 2,860 | 2,837 | 2,855 | +20 | +0.7% | 14,000 |
2011/10/27 | 2,835 | 2,849 | 2,811 | 2,835 | +10 | +0.4% | 14,700 |
3151~
3200
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