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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 2,740 | 2,740 | 2,722 | 2,738 | +11 | +0.4% | 17,400 |
2011/02/24 | 2,731 | 2,737 | 2,722 | 2,727 | +7 | +0.3% | 19,300 |
2011/02/23 | 2,750 | 2,760 | 2,720 | 2,720 | -30 | -1.1% | 33,500 |
2011/02/22 | 2,760 | 2,763 | 2,750 | 2,750 | -13 | -0.5% | 16,500 |
2011/02/21 | 2,770 | 2,774 | 2,760 | 2,763 | -14 | -0.5% | 14,100 |
2011/02/18 | 2,770 | 2,784 | 2,770 | 2,777 | -12 | -0.4% | 10,400 |
2011/02/17 | 2,795 | 2,795 | 2,769 | 2,789 | +5 | +0.2% | 25,900 |
2011/02/16 | 2,774 | 2,796 | 2,774 | 2,784 | -3 | -0.1% | 16,600 |
2011/02/15 | 2,800 | 2,800 | 2,787 | 2,787 | -3 | -0.1% | 44,900 |
2011/02/14 | 2,790 | 2,799 | 2,782 | 2,790 | +11 | +0.4% | 24,000 |
2011/02/10 | 2,780 | 2,780 | 2,770 | 2,779 | +11 | +0.4% | 10,200 |
2011/02/09 | 2,790 | 2,790 | 2,762 | 2,768 | ±0 | ±0% | 10,800 |
2011/02/08 | 2,795 | 2,795 | 2,768 | 2,768 | -12 | -0.4% | 12,800 |
2011/02/07 | 2,780 | 2,790 | 2,773 | 2,780 | +8 | +0.3% | 13,300 |
2011/02/04 | 2,765 | 2,778 | 2,762 | 2,772 | +15 | +0.5% | 20,300 |
2011/02/03 | 2,770 | 2,770 | 2,742 | 2,757 | +11 | +0.4% | 14,200 |
2011/02/02 | 2,760 | 2,770 | 2,746 | 2,746 | -4 | -0.1% | 23,600 |
2011/02/01 | 2,765 | 2,765 | 2,736 | 2,750 | +31 | +1.1% | 18,000 |
2011/01/31 | 2,740 | 2,740 | 2,719 | 2,719 | -18 | -0.7% | 20,900 |
2011/01/28 | 2,754 | 2,765 | 2,737 | 2,737 | -30 | -1.1% | 18,300 |
2011/01/27 | 2,750 | 2,776 | 2,750 | 2,767 | +13 | +0.5% | 15,700 |
2011/01/26 | 2,777 | 2,777 | 2,744 | 2,754 | +5 | +0.2% | 12,600 |
2011/01/25 | 2,760 | 2,760 | 2,725 | 2,749 | ±0 | ±0% | 21,700 |
2011/01/24 | 2,749 | 2,750 | 2,714 | 2,749 | +21 | +0.8% | 19,800 |
2011/01/21 | 2,743 | 2,755 | 2,725 | 2,728 | -33 | -1.2% | 34,000 |
2011/01/20 | 2,764 | 2,767 | 2,755 | 2,761 | -8 | -0.3% | 9,700 |
2011/01/19 | 2,785 | 2,785 | 2,762 | 2,769 | -16 | -0.6% | 19,700 |
2011/01/18 | 2,786 | 2,796 | 2,785 | 2,785 | -1 | ±0% | 17,600 |
2011/01/17 | 2,800 | 2,800 | 2,784 | 2,786 | +3 | +0.1% | 23,100 |
2011/01/14 | 2,801 | 2,806 | 2,781 | 2,783 | -18 | -0.6% | 22,600 |
2011/01/13 | 2,789 | 2,805 | 2,786 | 2,801 | +5 | +0.2% | 31,500 |
2011/01/12 | 2,805 | 2,810 | 2,794 | 2,796 | -2 | -0.1% | 30,500 |
2011/01/11 | 2,780 | 2,798 | 2,779 | 2,798 | +25 | +0.9% | 48,100 |
2011/01/07 | 2,789 | 2,791 | 2,773 | 2,773 | -12 | -0.4% | 30,400 |
2011/01/06 | 2,770 | 2,788 | 2,769 | 2,785 | +6 | +0.2% | 44,100 |
2011/01/05 | 2,771 | 2,786 | 2,768 | 2,779 | +5 | +0.2% | 31,000 |
2011/01/04 | 2,783 | 2,787 | 2,766 | 2,774 | +11 | +0.4% | 30,100 |
2010/12/30 | 2,773 | 2,790 | 2,758 | 2,763 | -23 | -0.8% | 47,700 |
2010/12/29 | 2,771 | 2,792 | 2,771 | 2,786 | +4 | +0.1% | 32,700 |
2010/12/28 | 2,751 | 2,796 | 2,746 | 2,782 | -104 | -3.6% | 92,800 |
2010/12/27 | 2,881 | 2,891 | 2,872 | 2,886 | -3 | -0.1% | 110,600 |
2010/12/24 | 2,885 | 2,895 | 2,882 | 2,889 | +2 | +0.1% | 53,000 |
2010/12/22 | 2,893 | 2,898 | 2,885 | 2,887 | -7 | -0.2% | 44,700 |
2010/12/21 | 2,880 | 2,899 | 2,873 | 2,894 | +27 | +0.9% | 66,300 |
2010/12/20 | 2,863 | 2,875 | 2,860 | 2,867 | -1 | ±0% | 55,800 |
2010/12/17 | 2,860 | 2,868 | 2,849 | 2,868 | +8 | +0.3% | 57,900 |
2010/12/16 | 2,888 | 2,888 | 2,845 | 2,860 | -39 | -1.3% | 86,100 |
2010/12/15 | 2,885 | 2,899 | 2,875 | 2,899 | ±0 | ±0% | 59,100 |
2010/12/14 | 2,900 | 2,900 | 2,893 | 2,899 | +5 | +0.2% | 45,600 |
2010/12/13 | 2,890 | 2,897 | 2,884 | 2,894 | -2 | -0.1% | 39,500 |
3351~
3400
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