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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,945 | 4,980 | 4,945 | 4,975 | +20 | +0.4% | 41,100 |
| 2023/08/31 | 4,950 | 4,970 | 4,945 | 4,955 | -5 | -0.1% | 34,800 |
| 2023/08/30 | 4,965 | 4,975 | 4,945 | 4,960 | +10 | +0.2% | 28,300 |
| 2023/08/29 | 4,925 | 4,965 | 4,920 | 4,950 | +30 | +0.6% | 38,200 |
| 2023/08/28 | 4,935 | 4,940 | 4,905 | 4,920 | ±0 | ±0% | 30,400 |
| 2023/08/25 | 4,925 | 4,945 | 4,905 | 4,920 | -5 | -0.1% | 63,300 |
| 2023/08/24 | 4,890 | 4,930 | 4,880 | 4,925 | +55 | +1.1% | 51,600 |
| 2023/08/23 | 4,860 | 4,885 | 4,860 | 4,870 | -5 | -0.1% | 32,300 |
| 2023/08/22 | 4,865 | 4,875 | 4,830 | 4,875 | +35 | +0.7% | 23,700 |
| 2023/08/21 | 4,815 | 4,855 | 4,805 | 4,840 | +25 | +0.5% | 30,800 |
| 2023/08/18 | 4,850 | 4,850 | 4,800 | 4,815 | -35 | -0.7% | 40,600 |
| 2023/08/17 | 4,895 | 4,895 | 4,830 | 4,850 | -45 | -0.9% | 63,200 |
| 2023/08/16 | 4,910 | 4,910 | 4,875 | 4,895 | -35 | -0.7% | 52,500 |
| 2023/08/15 | 4,950 | 4,960 | 4,925 | 4,930 | -40 | -0.8% | 34,900 |
| 2023/08/14 | 4,950 | 5,000 | 4,950 | 4,970 | +30 | +0.6% | 43,600 |
| 2023/08/10 | 4,920 | 4,940 | 4,885 | 4,940 | +35 | +0.7% | 62,500 |
| 2023/08/09 | 4,865 | 4,940 | 4,855 | 4,905 | -215 | -4.2% | 181,500 |
| 2023/08/08 | 5,060 | 5,140 | 5,060 | 5,120 | +70 | +1.4% | 74,200 |
| 2023/08/07 | 4,980 | 5,050 | 4,965 | 5,050 | +70 | +1.4% | 61,100 |
| 2023/08/04 | 4,935 | 4,980 | 4,920 | 4,980 | +30 | +0.6% | 31,300 |
| 2023/08/03 | 5,000 | 5,000 | 4,940 | 4,950 | -80 | -1.6% | 66,700 |
| 2023/08/02 | 5,050 | 5,050 | 5,000 | 5,030 | -40 | -0.8% | 36,400 |
| 2023/08/01 | 5,100 | 5,100 | 5,070 | 5,070 | -10 | -0.2% | 24,700 |
| 2023/07/31 | 5,100 | 5,110 | 5,070 | 5,080 | +30 | +0.6% | 34,500 |
| 2023/07/28 | 5,000 | 5,060 | 4,995 | 5,050 | ±0 | ±0% | 50,700 |
| 2023/07/27 | 5,040 | 5,050 | 5,010 | 5,050 | +10 | +0.2% | 28,000 |
| 2023/07/26 | 5,040 | 5,040 | 5,000 | 5,040 | ±0 | ±0% | 25,400 |
| 2023/07/25 | 5,020 | 5,040 | 5,000 | 5,040 | +45 | +0.9% | 35,800 |
| 2023/07/24 | 5,040 | 5,040 | 4,990 | 4,995 | -5 | -0.1% | 17,200 |
| 2023/07/21 | 5,000 | 5,020 | 4,970 | 5,000 | +5 | +0.1% | 40,100 |
| 2023/07/20 | 5,050 | 5,050 | 4,995 | 4,995 | -35 | -0.7% | 31,400 |
| 2023/07/19 | 5,020 | 5,040 | 4,995 | 5,030 | +45 | +0.9% | 44,200 |
| 2023/07/18 | 4,985 | 5,010 | 4,970 | 4,985 | +5 | +0.1% | 33,200 |
| 2023/07/14 | 5,030 | 5,040 | 4,970 | 4,980 | -40 | -0.8% | 46,300 |
| 2023/07/13 | 5,090 | 5,090 | 5,010 | 5,020 | -50 | -1% | 33,300 |
| 2023/07/12 | 5,040 | 5,090 | 5,020 | 5,070 | +30 | +0.6% | 40,700 |
| 2023/07/11 | 5,060 | 5,070 | 5,030 | 5,040 | +10 | +0.2% | 31,900 |
| 2023/07/10 | 5,000 | 5,050 | 4,990 | 5,030 | +70 | +1.4% | 55,200 |
| 2023/07/07 | 4,970 | 5,000 | 4,955 | 4,960 | -40 | -0.8% | 41,000 |
| 2023/07/06 | 5,030 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 50,600 |
| 2023/07/05 | 5,020 | 5,040 | 5,000 | 5,030 | -20 | -0.4% | 44,100 |
| 2023/07/04 | 5,100 | 5,100 | 5,030 | 5,050 | -10 | -0.2% | 54,100 |
| 2023/07/03 | 5,100 | 5,110 | 5,060 | 5,060 | ±0 | ±0% | 49,200 |
| 2023/06/30 | 5,070 | 5,070 | 5,000 | 5,060 | +30 | +0.6% | 81,400 |
| 2023/06/29 | 5,100 | 5,110 | 5,030 | 5,030 | -90 | -1.8% | 100,200 |
| 2023/06/28 | 5,080 | 5,120 | 5,070 | 5,120 | +80 | +1.6% | 314,800 |
| 2023/06/27 | 5,080 | 5,090 | 5,010 | 5,040 | -20 | -0.4% | 158,000 |
| 2023/06/26 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 159,400 |
| 2023/06/23 | 5,180 | 5,190 | 5,080 | 5,100 | -80 | -1.5% | 136,000 |
| 2023/06/22 | 5,240 | 5,250 | 5,180 | 5,180 | -30 | -0.6% | 100,400 |
301～
350
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
