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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 2,809 | 2,809 | 2,788 | 2,791 | -11 | -0.4% | 16,000 |
2011/07/22 | 2,796 | 2,803 | 2,788 | 2,802 | +24 | +0.9% | 19,700 |
2011/07/21 | 2,790 | 2,790 | 2,775 | 2,778 | -15 | -0.5% | 13,700 |
2011/07/20 | 2,800 | 2,810 | 2,792 | 2,793 | -7 | -0.3% | 24,200 |
2011/07/19 | 2,800 | 2,803 | 2,791 | 2,800 | -4 | -0.1% | 14,300 |
2011/07/15 | 2,808 | 2,808 | 2,785 | 2,804 | +3 | +0.1% | 21,500 |
2011/07/14 | 2,777 | 2,809 | 2,776 | 2,801 | +14 | +0.5% | 25,400 |
2011/07/13 | 2,776 | 2,798 | 2,775 | 2,787 | +2 | +0.1% | 25,100 |
2011/07/12 | 2,794 | 2,794 | 2,775 | 2,785 | -12 | -0.4% | 16,900 |
2011/07/11 | 2,795 | 2,799 | 2,787 | 2,797 | +4 | +0.1% | 10,700 |
2011/07/08 | 2,800 | 2,800 | 2,792 | 2,793 | -7 | -0.3% | 16,000 |
2011/07/07 | 2,798 | 2,800 | 2,790 | 2,800 | +5 | +0.2% | 18,900 |
2011/07/06 | 2,779 | 2,795 | 2,770 | 2,795 | +16 | +0.6% | 18,600 |
2011/07/05 | 2,795 | 2,799 | 2,779 | 2,779 | -8 | -0.3% | 29,100 |
2011/07/04 | 2,795 | 2,795 | 2,778 | 2,787 | +4 | +0.1% | 24,200 |
2011/07/01 | 2,795 | 2,795 | 2,771 | 2,783 | -12 | -0.4% | 23,000 |
2011/06/30 | 2,769 | 2,795 | 2,759 | 2,795 | +22 | +0.8% | 37,000 |
2011/06/29 | 2,770 | 2,777 | 2,765 | 2,773 | +3 | +0.1% | 22,300 |
2011/06/28 | 2,759 | 2,772 | 2,756 | 2,770 | +12 | +0.4% | 41,700 |
2011/06/27 | 2,776 | 2,776 | 2,758 | 2,758 | -31 | -1.1% | 84,100 |
2011/06/24 | 2,786 | 2,790 | 2,780 | 2,789 | +10 | +0.4% | 34,100 |
2011/06/23 | 2,770 | 2,788 | 2,766 | 2,779 | +4 | +0.1% | 30,000 |
2011/06/22 | 2,748 | 2,778 | 2,748 | 2,775 | +11 | +0.4% | 20,800 |
2011/06/21 | 2,740 | 2,764 | 2,740 | 2,764 | +23 | +0.8% | 12,500 |
2011/06/20 | 2,730 | 2,753 | 2,730 | 2,741 | +16 | +0.6% | 13,700 |
2011/06/17 | 2,744 | 2,748 | 2,725 | 2,725 | -16 | -0.6% | 24,100 |
2011/06/16 | 2,754 | 2,770 | 2,741 | 2,741 | -13 | -0.5% | 19,900 |
2011/06/15 | 2,753 | 2,756 | 2,740 | 2,754 | +1 | ±0% | 13,200 |
2011/06/14 | 2,734 | 2,759 | 2,734 | 2,753 | +19 | +0.7% | 9,400 |
2011/06/13 | 2,713 | 2,753 | 2,712 | 2,734 | -4 | -0.1% | 18,200 |
2011/06/10 | 2,731 | 2,763 | 2,731 | 2,738 | -16 | -0.6% | 31,600 |
2011/06/09 | 2,730 | 2,755 | 2,725 | 2,754 | +6 | +0.2% | 13,300 |
2011/06/08 | 2,740 | 2,753 | 2,740 | 2,748 | +4 | +0.1% | 10,100 |
2011/06/07 | 2,732 | 2,744 | 2,731 | 2,744 | +9 | +0.3% | 8,100 |
2011/06/06 | 2,730 | 2,745 | 2,730 | 2,735 | +5 | +0.2% | 10,400 |
2011/06/03 | 2,757 | 2,758 | 2,730 | 2,730 | -18 | -0.7% | 10,500 |
2011/06/02 | 2,744 | 2,755 | 2,729 | 2,748 | +4 | +0.1% | 11,600 |
2011/06/01 | 2,755 | 2,755 | 2,730 | 2,744 | -1 | ±0% | 13,300 |
2011/05/31 | 2,735 | 2,750 | 2,732 | 2,745 | +10 | +0.4% | 16,700 |
2011/05/30 | 2,721 | 2,740 | 2,711 | 2,735 | +15 | +0.6% | 11,400 |
2011/05/27 | 2,742 | 2,742 | 2,720 | 2,720 | -13 | -0.5% | 7,500 |
2011/05/26 | 2,734 | 2,742 | 2,731 | 2,733 | +14 | +0.5% | 9,300 |
2011/05/25 | 2,725 | 2,726 | 2,703 | 2,719 | -7 | -0.3% | 18,000 |
2011/05/24 | 2,730 | 2,730 | 2,714 | 2,726 | +16 | +0.6% | 7,900 |
2011/05/23 | 2,724 | 2,730 | 2,704 | 2,710 | -3 | -0.1% | 12,900 |
2011/05/20 | 2,722 | 2,732 | 2,713 | 2,713 | -11 | -0.4% | 13,400 |
2011/05/19 | 2,724 | 2,741 | 2,723 | 2,724 | -14 | -0.5% | 5,400 |
2011/05/18 | 2,720 | 2,748 | 2,720 | 2,738 | +18 | +0.7% | 12,900 |
2011/05/17 | 2,722 | 2,730 | 2,720 | 2,720 | -5 | -0.2% | 4,200 |
2011/05/16 | 2,735 | 2,736 | 2,721 | 2,725 | -10 | -0.4% | 11,800 |
3251~
3300
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