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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 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 |
2010/05/06 | 2,749 | 2,750 | 2,715 | 2,728 | -40 | -1.4% | 32,400 |
2010/04/30 | 2,766 | 2,777 | 2,762 | 2,768 | +19 | +0.7% | 13,800 |
2010/04/28 | 2,780 | 2,780 | 2,742 | 2,749 | -43 | -1.5% | 24,900 |
2010/04/27 | 2,805 | 2,806 | 2,780 | 2,792 | -13 | -0.5% | 16,600 |
2010/04/26 | 2,805 | 2,805 | 2,795 | 2,805 | +44 | +1.6% | 19,700 |
2010/04/23 | 2,748 | 2,770 | 2,742 | 2,761 | +14 | +0.5% | 20,200 |
2010/04/22 | 2,771 | 2,780 | 2,730 | 2,747 | -28 | -1% | 39,000 |
2010/04/21 | 2,766 | 2,783 | 2,764 | 2,775 | +4 | +0.1% | 25,800 |
2010/04/20 | 2,790 | 2,799 | 2,766 | 2,771 | -19 | -0.7% | 28,100 |
2010/04/19 | 2,802 | 2,824 | 2,790 | 2,790 | -35 | -1.2% | 18,400 |
2010/04/16 | 2,825 | 2,829 | 2,815 | 2,825 | ±0 | ±0% | 10,100 |
2010/04/15 | 2,834 | 2,835 | 2,821 | 2,825 | -3 | -0.1% | 9,800 |
2010/04/14 | 2,819 | 2,838 | 2,810 | 2,828 | +18 | +0.6% | 29,900 |
2010/04/13 | 2,811 | 2,815 | 2,798 | 2,810 | ±0 | ±0% | 19,900 |
2010/04/12 | 2,800 | 2,818 | 2,791 | 2,810 | +19 | +0.7% | 21,400 |
2010/04/09 | 2,800 | 2,800 | 2,783 | 2,791 | -11 | -0.4% | 19,500 |
2010/04/08 | 2,824 | 2,826 | 2,802 | 2,802 | -23 | -0.8% | 31,900 |
2010/04/07 | 2,829 | 2,840 | 2,823 | 2,825 | -3 | -0.1% | 20,800 |
2010/04/06 | 2,838 | 2,838 | 2,821 | 2,828 | -2 | -0.1% | 11,700 |
2010/04/05 | 2,832 | 2,833 | 2,823 | 2,830 | ±0 | ±0% | 16,000 |
2010/04/02 | 2,830 | 2,834 | 2,821 | 2,830 | -8 | -0.3% | 14,200 |
2010/04/01 | 2,843 | 2,843 | 2,817 | 2,838 | -2 | -0.1% | 20,500 |
2010/03/31 | 2,836 | 2,842 | 2,826 | 2,840 | +5 | +0.2% | 18,600 |
2010/03/30 | 2,820 | 2,835 | 2,808 | 2,835 | +36 | +1.3% | 22,400 |
2010/03/29 | 2,817 | 2,817 | 2,790 | 2,799 | +4 | +0.1% | 16,200 |
2010/03/26 | 2,805 | 2,805 | 2,771 | 2,795 | +15 | +0.5% | 21,800 |
2010/03/25 | 2,800 | 2,802 | 2,775 | 2,780 | -15 | -0.5% | 25,700 |
2010/03/24 | 2,790 | 2,800 | 2,774 | 2,795 | +4 | +0.1% | 28,600 |
2010/03/23 | 2,750 | 2,798 | 2,745 | 2,791 | +46 | +1.7% | 30,200 |
2010/03/19 | 2,733 | 2,756 | 2,730 | 2,745 | +8 | +0.3% | 16,000 |
2010/03/18 | 2,740 | 2,760 | 2,715 | 2,737 | +22 | +0.8% | 24,600 |
2010/03/17 | 2,735 | 2,735 | 2,711 | 2,715 | +5 | +0.2% | 9,900 |
2010/03/16 | 2,706 | 2,734 | 2,706 | 2,710 | +3 | +0.1% | 17,000 |
2010/03/15 | 2,693 | 2,720 | 2,693 | 2,707 | +26 | +1% | 15,800 |
2010/03/12 | 2,670 | 2,687 | 2,663 | 2,681 | +13 | +0.5% | 24,900 |
2010/03/11 | 2,674 | 2,675 | 2,641 | 2,668 | +8 | +0.3% | 21,700 |
3551~
3600
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