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 |
---|---|---|---|---|---|---|---|
2009/12/03 | 2,940 | 2,945 | 2,915 | 2,945 | +15 | +0.5% | 24,300 |
2009/12/02 | 2,920 | 2,945 | 2,915 | 2,930 | -5 | -0.2% | 17,600 |
2009/12/01 | 2,840 | 2,935 | 2,840 | 2,935 | +55 | +1.9% | 36,000 |
2009/11/30 | 2,840 | 2,880 | 2,825 | 2,880 | +60 | +2.1% | 29,000 |
2009/11/27 | 2,870 | 2,885 | 2,790 | 2,820 | -50 | -1.7% | 20,500 |
2009/11/26 | 2,860 | 2,890 | 2,800 | 2,870 | +55 | +2% | 14,300 |
2009/11/25 | 2,855 | 2,860 | 2,790 | 2,815 | +5 | +0.2% | 16,700 |
2009/11/24 | 2,835 | 2,855 | 2,775 | 2,810 | -40 | -1.4% | 28,300 |
2009/11/20 | 2,835 | 2,850 | 2,835 | 2,850 | -5 | -0.2% | 11,000 |
2009/11/19 | 2,865 | 2,865 | 2,820 | 2,855 | -15 | -0.5% | 16,300 |
2009/11/18 | 2,870 | 2,880 | 2,855 | 2,870 | ±0 | ±0% | 11,200 |
2009/11/17 | 2,895 | 2,900 | 2,860 | 2,870 | -30 | -1% | 9,200 |
2009/11/16 | 2,860 | 2,900 | 2,855 | 2,900 | +10 | +0.3% | 10,400 |
2009/11/13 | 2,915 | 2,915 | 2,880 | 2,890 | -25 | -0.9% | 11,100 |
2009/11/12 | 2,935 | 2,935 | 2,890 | 2,915 | -15 | -0.5% | 19,300 |
2009/11/11 | 2,950 | 2,950 | 2,925 | 2,930 | -10 | -0.3% | 3,900 |
2009/11/10 | 2,920 | 2,950 | 2,920 | 2,940 | +30 | +1% | 12,100 |
2009/11/09 | 2,940 | 2,940 | 2,910 | 2,910 | -15 | -0.5% | 6,900 |
2009/11/06 | 2,945 | 2,945 | 2,905 | 2,925 | +5 | +0.2% | 14,300 |
2009/11/05 | 2,950 | 2,950 | 2,910 | 2,920 | -35 | -1.2% | 11,800 |
2009/11/04 | 2,925 | 2,955 | 2,925 | 2,955 | ±0 | ±0% | 14,100 |
2009/11/02 | 2,970 | 2,970 | 2,930 | 2,955 | +15 | +0.5% | 17,200 |
2009/10/30 | 2,945 | 2,970 | 2,930 | 2,940 | -10 | -0.3% | 21,000 |
2009/10/29 | 2,955 | 2,970 | 2,935 | 2,950 | -5 | -0.2% | 28,200 |
2009/10/28 | 2,950 | 2,955 | 2,940 | 2,955 | +5 | +0.2% | 23,000 |
2009/10/27 | 2,950 | 2,950 | 2,920 | 2,950 | +10 | +0.3% | 17,400 |
2009/10/26 | 2,950 | 2,950 | 2,905 | 2,940 | +20 | +0.7% | 17,100 |
2009/10/23 | 2,935 | 2,940 | 2,910 | 2,920 | -5 | -0.2% | 17,300 |
2009/10/22 | 2,880 | 2,925 | 2,880 | 2,925 | +20 | +0.7% | 16,400 |
2009/10/21 | 2,895 | 2,905 | 2,895 | 2,905 | +5 | +0.2% | 20,700 |
2009/10/20 | 2,895 | 2,900 | 2,890 | 2,900 | +5 | +0.2% | 21,900 |
2009/10/19 | 2,895 | 2,895 | 2,855 | 2,895 | ±0 | ±0% | 22,100 |
2009/10/16 | 2,885 | 2,895 | 2,875 | 2,895 | +15 | +0.5% | 13,700 |
2009/10/15 | 2,885 | 2,890 | 2,855 | 2,880 | ±0 | ±0% | 14,900 |
2009/10/14 | 2,885 | 2,885 | 2,835 | 2,880 | +15 | +0.5% | 20,500 |
2009/10/13 | 2,895 | 2,895 | 2,860 | 2,865 | -25 | -0.9% | 12,700 |
2009/10/09 | 2,890 | 2,890 | 2,860 | 2,890 | +30 | +1% | 20,700 |
2009/10/08 | 2,880 | 2,885 | 2,850 | 2,860 | +5 | +0.2% | 22,300 |
2009/10/07 | 2,855 | 2,855 | 2,810 | 2,855 | +15 | +0.5% | 14,000 |
2009/10/06 | 2,875 | 2,875 | 2,835 | 2,840 | -15 | -0.5% | 14,400 |
2009/10/05 | 2,850 | 2,865 | 2,835 | 2,855 | +10 | +0.4% | 18,700 |
2009/10/02 | 2,860 | 2,870 | 2,830 | 2,845 | -40 | -1.4% | 20,400 |
2009/10/01 | 2,890 | 2,890 | 2,870 | 2,885 | -5 | -0.2% | 19,300 |
2009/09/30 | 2,880 | 2,890 | 2,865 | 2,890 | +25 | +0.9% | 23,000 |
2009/09/29 | 2,880 | 2,880 | 2,840 | 2,865 | -10 | -0.3% | 25,600 |
2009/09/28 | 2,865 | 2,875 | 2,835 | 2,875 | +15 | +0.5% | 35,100 |
2009/09/25 | 2,870 | 2,870 | 2,800 | 2,860 | +10 | +0.4% | 34,200 |
2009/09/24 | 2,780 | 2,850 | 2,765 | 2,850 | +100 | +3.6% | 41,700 |
2009/09/18 | 2,760 | 2,770 | 2,730 | 2,750 | ±0 | ±0% | 19,500 |
2009/09/17 | 2,765 | 2,765 | 2,730 | 2,750 | +25 | +0.9% | 21,500 |
3651~
3700
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