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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 2,706 | 2,706 | 2,687 | 2,687 | -23 | -0.8% | 5,700 |
2010/07/14 | 2,730 | 2,730 | 2,703 | 2,710 | +7 | +0.3% | 4,300 |
2010/07/13 | 2,740 | 2,740 | 2,703 | 2,703 | -22 | -0.8% | 9,100 |
2010/07/12 | 2,721 | 2,749 | 2,704 | 2,725 | +4 | +0.1% | 6,400 |
2010/07/09 | 2,741 | 2,758 | 2,681 | 2,721 | +7 | +0.3% | 16,100 |
2010/07/08 | 2,723 | 2,730 | 2,705 | 2,714 | +19 | +0.7% | 7,300 |
2010/07/07 | 2,705 | 2,705 | 2,686 | 2,695 | -10 | -0.4% | 5,200 |
2010/07/06 | 2,686 | 2,714 | 2,686 | 2,705 | ±0 | ±0% | 6,100 |
2010/07/05 | 2,783 | 2,783 | 2,682 | 2,705 | -6 | -0.2% | 21,000 |
2010/07/02 | 2,690 | 2,712 | 2,665 | 2,711 | +55 | +2.1% | 12,700 |
2010/07/01 | 2,660 | 2,668 | 2,655 | 2,656 | -27 | -1% | 10,500 |
2010/06/30 | 2,670 | 2,698 | 2,653 | 2,683 | -31 | -1.1% | 14,900 |
2010/06/29 | 2,721 | 2,721 | 2,689 | 2,714 | -12 | -0.4% | 12,900 |
2010/06/28 | 2,719 | 2,735 | 2,712 | 2,726 | -71 | -2.5% | 27,100 |
2010/06/25 | 2,799 | 2,799 | 2,788 | 2,797 | +10 | +0.4% | 29,300 |
2010/06/24 | 2,774 | 2,789 | 2,770 | 2,787 | +13 | +0.5% | 14,400 |
2010/06/23 | 2,790 | 2,795 | 2,762 | 2,774 | -22 | -0.8% | 18,900 |
2010/06/22 | 2,793 | 2,796 | 2,786 | 2,796 | +4 | +0.1% | 13,400 |
2010/06/21 | 2,782 | 2,794 | 2,782 | 2,792 | +11 | +0.4% | 16,200 |
2010/06/18 | 2,761 | 2,781 | 2,740 | 2,781 | +21 | +0.8% | 14,100 |
2010/06/17 | 2,738 | 2,774 | 2,730 | 2,760 | +24 | +0.9% | 16,300 |
2010/06/16 | 2,745 | 2,747 | 2,720 | 2,736 | ±0 | ±0% | 13,600 |
2010/06/15 | 2,732 | 2,740 | 2,721 | 2,736 | ±0 | ±0% | 9,200 |
2010/06/14 | 2,720 | 2,745 | 2,720 | 2,736 | +23 | +0.8% | 6,700 |
2010/06/11 | 2,720 | 2,725 | 2,700 | 2,713 | +7 | +0.3% | 24,900 |
2010/06/10 | 2,708 | 2,714 | 2,685 | 2,706 | +11 | +0.4% | 7,900 |
2010/06/09 | 2,700 | 2,708 | 2,680 | 2,695 | -6 | -0.2% | 8,000 |
2010/06/08 | 2,690 | 2,715 | 2,685 | 2,701 | +3 | +0.1% | 9,700 |
2010/06/07 | 2,717 | 2,717 | 2,684 | 2,698 | -30 | -1.1% | 11,200 |
2010/06/04 | 2,710 | 2,728 | 2,707 | 2,728 | +27 | +1% | 7,100 |
2010/06/03 | 2,685 | 2,715 | 2,685 | 2,701 | +17 | +0.6% | 9,600 |
2010/06/02 | 2,668 | 2,695 | 2,667 | 2,684 | +13 | +0.5% | 11,200 |
2010/06/01 | 2,640 | 2,673 | 2,640 | 2,671 | +33 | +1.3% | 7,600 |
2010/05/31 | 2,610 | 2,661 | 2,610 | 2,638 | +31 | +1.2% | 18,200 |
2010/05/28 | 2,620 | 2,643 | 2,607 | 2,607 | -11 | -0.4% | 34,700 |
2010/05/27 | 2,621 | 2,644 | 2,610 | 2,618 | -2 | -0.1% | 22,500 |
2010/05/26 | 2,693 | 2,693 | 2,620 | 2,620 | -23 | -0.9% | 19,800 |
2010/05/25 | 2,642 | 2,643 | 2,620 | 2,643 | +3 | +0.1% | 20,800 |
2010/05/24 | 2,645 | 2,652 | 2,628 | 2,640 | -4 | -0.2% | 21,700 |
2010/05/21 | 2,640 | 2,668 | 2,631 | 2,644 | -34 | -1.3% | 25,500 |
2010/05/20 | 2,682 | 2,695 | 2,666 | 2,678 | -22 | -0.8% | 19,800 |
2010/05/19 | 2,738 | 2,738 | 2,690 | 2,700 | -23 | -0.8% | 18,300 |
2010/05/18 | 2,706 | 2,739 | 2,706 | 2,723 | -1 | ±0% | 9,200 |
2010/05/17 | 2,730 | 2,740 | 2,712 | 2,724 | -11 | -0.4% | 14,400 |
2010/05/14 | 2,750 | 2,751 | 2,733 | 2,735 | -16 | -0.6% | 12,100 |
2010/05/13 | 2,750 | 2,764 | 2,750 | 2,751 | +16 | +0.6% | 11,800 |
2010/05/12 | 2,750 | 2,752 | 2,731 | 2,735 | -6 | -0.2% | 10,600 |
2010/05/11 | 2,768 | 2,768 | 2,740 | 2,741 | +8 | +0.3% | 12,500 |
2010/05/10 | 2,690 | 2,750 | 2,690 | 2,733 | +42 | +1.6% | 17,100 |
2010/05/07 | 2,700 | 2,710 | 2,650 | 2,691 | -37 | -1.4% | 28,100 |
3501~
3550
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