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 |
---|---|---|---|---|---|---|---|
2010/03/10 | 2,643 | 2,671 | 2,643 | 2,660 | +8 | +0.3% | 11,800 |
2010/03/09 | 2,661 | 2,673 | 2,645 | 2,652 | -11 | -0.4% | 16,800 |
2010/03/08 | 2,661 | 2,671 | 2,658 | 2,663 | +3 | +0.1% | 10,500 |
2010/03/05 | 2,650 | 2,664 | 2,635 | 2,660 | +27 | +1% | 12,200 |
2010/03/04 | 2,625 | 2,647 | 2,625 | 2,633 | -12 | -0.5% | 8,600 |
2010/03/03 | 2,620 | 2,645 | 2,620 | 2,645 | +24 | +0.9% | 10,700 |
2010/03/02 | 2,630 | 2,643 | 2,620 | 2,621 | -12 | -0.5% | 15,400 |
2010/03/01 | 2,627 | 2,650 | 2,627 | 2,633 | +6 | +0.2% | 7,400 |
2010/02/26 | 2,688 | 2,689 | 2,627 | 2,627 | -23 | -0.9% | 17,200 |
2010/02/25 | 2,688 | 2,688 | 2,627 | 2,650 | +12 | +0.5% | 19,000 |
2010/02/24 | 2,647 | 2,647 | 2,621 | 2,638 | -9 | -0.3% | 13,100 |
2010/02/23 | 2,681 | 2,689 | 2,620 | 2,647 | -33 | -1.2% | 21,400 |
2010/02/22 | 2,659 | 2,694 | 2,651 | 2,680 | +31 | +1.2% | 19,100 |
2010/02/19 | 2,656 | 2,660 | 2,642 | 2,649 | -10 | -0.4% | 15,100 |
2010/02/18 | 2,680 | 2,680 | 2,650 | 2,659 | -8 | -0.3% | 12,300 |
2010/02/17 | 2,675 | 2,675 | 2,660 | 2,667 | +12 | +0.5% | 11,100 |
2010/02/16 | 2,662 | 2,665 | 2,646 | 2,655 | -7 | -0.3% | 5,200 |
2010/02/15 | 2,690 | 2,690 | 2,650 | 2,662 | -8 | -0.3% | 13,900 |
2010/02/12 | 2,635 | 2,670 | 2,635 | 2,670 | +39 | +1.5% | 16,300 |
2010/02/10 | 2,638 | 2,638 | 2,614 | 2,631 | +43 | +1.7% | 12,700 |
2010/02/09 | 2,600 | 2,616 | 2,583 | 2,588 | -18 | -0.7% | 21,000 |
2010/02/08 | 2,626 | 2,626 | 2,604 | 2,606 | -20 | -0.8% | 16,100 |
2010/02/05 | 2,626 | 2,633 | 2,604 | 2,626 | -7 | -0.3% | 20,800 |
2010/02/04 | 2,675 | 2,678 | 2,628 | 2,633 | +8 | +0.3% | 17,500 |
2010/02/03 | 2,629 | 2,670 | 2,625 | 2,625 | -2 | -0.1% | 16,700 |
2010/02/02 | 2,634 | 2,641 | 2,621 | 2,627 | -7 | -0.3% | 15,800 |
2010/02/01 | 2,652 | 2,655 | 2,622 | 2,634 | -18 | -0.7% | 25,100 |
2010/01/29 | 2,741 | 2,741 | 2,651 | 2,652 | -39 | -1.4% | 31,100 |
2010/01/28 | 2,700 | 2,700 | 2,675 | 2,691 | -11 | -0.4% | 26,900 |
2010/01/27 | 2,743 | 2,743 | 2,702 | 2,702 | -41 | -1.5% | 20,500 |
2010/01/26 | 2,800 | 2,800 | 2,734 | 2,743 | -15 | -0.5% | 19,400 |
2010/01/25 | 2,793 | 2,793 | 2,730 | 2,758 | -14 | -0.5% | 15,000 |
2010/01/22 | 2,770 | 2,772 | 2,731 | 2,772 | -5 | -0.2% | 18,600 |
2010/01/21 | 2,755 | 2,800 | 2,755 | 2,777 | +7 | +0.3% | 19,800 |
2010/01/20 | 2,785 | 2,785 | 2,757 | 2,770 | -2 | -0.1% | 12,700 |
2010/01/19 | 2,765 | 2,789 | 2,761 | 2,772 | -19 | -0.7% | 16,200 |
2010/01/18 | 2,805 | 2,806 | 2,775 | 2,791 | -19 | -0.7% | 17,400 |
2010/01/15 | 2,795 | 2,810 | 2,780 | 2,810 | ±0 | ±0% | 22,100 |
2010/01/14 | 2,811 | 2,811 | 2,795 | 2,810 | +1 | ±0% | 11,100 |
2010/01/13 | 2,810 | 2,831 | 2,787 | 2,809 | -1 | ±0% | 18,000 |
2010/01/12 | 2,816 | 2,816 | 2,780 | 2,810 | -6 | -0.2% | 22,000 |
2010/01/08 | 2,810 | 2,829 | 2,804 | 2,816 | +12 | +0.4% | 19,100 |
2010/01/07 | 2,750 | 2,804 | 2,750 | 2,804 | +57 | +2.1% | 37,100 |
2010/01/06 | 2,774 | 2,774 | 2,740 | 2,747 | -14 | -0.5% | 25,400 |
2010/01/05 | 2,764 | 2,779 | 2,761 | 2,761 | -3 | -0.1% | 22,400 |
2010/01/04 | 2,785 | 2,785 | 2,750 | 2,764 | -21 | -0.8% | 18,600 |
2009/12/30 | 2,870 | 2,870 | 2,745 | 2,785 | -85 | -3% | 38,100 |
2009/12/29 | 2,900 | 2,900 | 2,855 | 2,870 | ±0 | ±0% | 20,200 |
2009/12/28 | 2,850 | 2,890 | 2,825 | 2,870 | -120 | -4% | 36,700 |
2009/12/25 | 2,990 | 3,000 | 2,985 | 2,990 | -5 | -0.2% | 44,500 |
3601~
3650
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