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 |
---|---|---|---|---|---|---|---|
2010/12/10 | 2,899 | 2,900 | 2,884 | 2,896 | +9 | +0.3% | 64,600 |
2010/12/09 | 2,870 | 2,889 | 2,868 | 2,887 | +26 | +0.9% | 45,400 |
2010/12/08 | 2,838 | 2,861 | 2,838 | 2,861 | +23 | +0.8% | 44,400 |
2010/12/07 | 2,838 | 2,838 | 2,826 | 2,838 | +8 | +0.3% | 35,900 |
2010/12/06 | 2,825 | 2,838 | 2,825 | 2,830 | +16 | +0.6% | 21,800 |
2010/12/03 | 2,810 | 2,819 | 2,810 | 2,814 | +4 | +0.1% | 16,600 |
2010/12/02 | 2,809 | 2,813 | 2,801 | 2,810 | +9 | +0.3% | 17,300 |
2010/12/01 | 2,800 | 2,803 | 2,790 | 2,801 | +11 | +0.4% | 11,300 |
2010/11/30 | 2,800 | 2,806 | 2,790 | 2,790 | -5 | -0.2% | 28,800 |
2010/11/29 | 2,795 | 2,810 | 2,795 | 2,795 | +2 | +0.1% | 15,000 |
2010/11/26 | 2,790 | 2,810 | 2,790 | 2,793 | -10 | -0.4% | 15,400 |
2010/11/25 | 2,817 | 2,817 | 2,798 | 2,803 | +1 | ±0% | 17,500 |
2010/11/24 | 2,803 | 2,814 | 2,795 | 2,802 | -6 | -0.2% | 20,300 |
2010/11/22 | 2,815 | 2,829 | 2,801 | 2,808 | -7 | -0.2% | 19,600 |
2010/11/19 | 2,800 | 2,818 | 2,792 | 2,815 | -3 | -0.1% | 30,200 |
2010/11/18 | 2,798 | 2,825 | 2,785 | 2,818 | +29 | +1% | 31,500 |
2010/11/17 | 2,776 | 2,795 | 2,768 | 2,789 | -2 | -0.1% | 21,500 |
2010/11/16 | 2,813 | 2,816 | 2,791 | 2,791 | -24 | -0.9% | 27,400 |
2010/11/15 | 2,842 | 2,842 | 2,812 | 2,815 | -16 | -0.6% | 35,000 |
2010/11/12 | 2,799 | 2,842 | 2,793 | 2,831 | +38 | +1.4% | 47,600 |
2010/11/11 | 2,795 | 2,805 | 2,789 | 2,793 | -3 | -0.1% | 35,500 |
2010/11/10 | 2,792 | 2,800 | 2,785 | 2,796 | -3 | -0.1% | 22,600 |
2010/11/09 | 2,800 | 2,805 | 2,786 | 2,799 | -1 | ±0% | 24,400 |
2010/11/08 | 2,795 | 2,800 | 2,780 | 2,800 | +17 | +0.6% | 19,400 |
2010/11/05 | 2,783 | 2,790 | 2,770 | 2,783 | +12 | +0.4% | 32,200 |
2010/11/04 | 2,767 | 2,790 | 2,760 | 2,771 | +6 | +0.2% | 26,500 |
2010/11/02 | 2,764 | 2,765 | 2,751 | 2,765 | +4 | +0.1% | 19,900 |
2010/11/01 | 2,750 | 2,764 | 2,746 | 2,761 | +29 | +1.1% | 23,100 |
2010/10/29 | 2,703 | 2,740 | 2,701 | 2,732 | +22 | +0.8% | 19,700 |
2010/10/28 | 2,715 | 2,725 | 2,710 | 2,710 | -1 | ±0% | 29,700 |
2010/10/27 | 2,719 | 2,725 | 2,706 | 2,711 | +5 | +0.2% | 15,600 |
2010/10/26 | 2,717 | 2,724 | 2,705 | 2,706 | +1 | ±0% | 17,400 |
2010/10/25 | 2,720 | 2,720 | 2,701 | 2,705 | -15 | -0.6% | 18,700 |
2010/10/22 | 2,703 | 2,725 | 2,700 | 2,720 | +10 | +0.4% | 17,700 |
2010/10/21 | 2,710 | 2,714 | 2,692 | 2,710 | +1 | ±0% | 17,500 |
2010/10/20 | 2,710 | 2,725 | 2,695 | 2,709 | +1 | ±0% | 15,700 |
2010/10/19 | 2,719 | 2,738 | 2,705 | 2,708 | -11 | -0.4% | 29,500 |
2010/10/18 | 2,700 | 2,721 | 2,695 | 2,719 | +30 | +1.1% | 15,600 |
2010/10/15 | 2,700 | 2,702 | 2,686 | 2,689 | -19 | -0.7% | 16,600 |
2010/10/14 | 2,683 | 2,723 | 2,683 | 2,708 | +30 | +1.1% | 17,100 |
2010/10/13 | 2,681 | 2,692 | 2,678 | 2,678 | +1 | ±0% | 18,300 |
2010/10/12 | 2,744 | 2,744 | 2,672 | 2,677 | -33 | -1.2% | 31,000 |
2010/10/08 | 2,748 | 2,755 | 2,710 | 2,710 | -37 | -1.3% | 22,800 |
2010/10/07 | 2,720 | 2,748 | 2,720 | 2,747 | +23 | +0.8% | 14,500 |
2010/10/06 | 2,718 | 2,728 | 2,707 | 2,724 | +16 | +0.6% | 13,900 |
2010/10/05 | 2,680 | 2,725 | 2,680 | 2,708 | +25 | +0.9% | 17,600 |
2010/10/04 | 2,680 | 2,705 | 2,680 | 2,683 | -42 | -1.5% | 24,400 |
2010/10/01 | 2,745 | 2,779 | 2,710 | 2,725 | -23 | -0.8% | 18,800 |
2010/09/30 | 2,767 | 2,791 | 2,745 | 2,748 | -27 | -1% | 13,100 |
2010/09/29 | 2,791 | 2,800 | 2,750 | 2,775 | -19 | -0.7% | 21,000 |
3401~
3450
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