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 |
---|---|---|---|---|---|---|---|
2009/10/09 | 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 |
2009/09/16 | 2,750 | 2,770 | 2,725 | 2,725 | ±0 | ±0% | 17,800 |
2009/09/15 | 2,775 | 2,780 | 2,720 | 2,725 | -45 | -1.6% | 17,300 |
2009/09/14 | 2,830 | 2,830 | 2,760 | 2,770 | -20 | -0.7% | 16,600 |
2009/09/11 | 2,820 | 2,825 | 2,780 | 2,790 | -5 | -0.2% | 36,600 |
2009/09/10 | 2,800 | 2,830 | 2,780 | 2,795 | +15 | +0.5% | 39,200 |
2009/09/09 | 2,780 | 2,795 | 2,755 | 2,780 | ±0 | ±0% | 23,900 |
2009/09/08 | 2,725 | 2,795 | 2,705 | 2,780 | +50 | +1.8% | 41,600 |
2009/09/07 | 2,790 | 2,795 | 2,710 | 2,730 | -70 | -2.5% | 50,700 |
2009/09/04 | 2,880 | 2,890 | 2,800 | 2,800 | -100 | -3.4% | 86,700 |
2009/09/03 | 2,810 | 3,000 | 2,800 | 2,900 | +250 | +9.4% | 394,300 |
2009/09/02 | 2,665 | 2,690 | 2,630 | 2,650 | -20 | -0.7% | 19,800 |
2009/09/01 | 2,695 | 2,695 | 2,665 | 2,670 | -10 | -0.4% | 13,800 |
2009/08/31 | 2,655 | 2,700 | 2,640 | 2,680 | +40 | +1.5% | 23,300 |
2009/08/28 | 2,630 | 2,640 | 2,620 | 2,640 | +25 | +1% | 19,600 |
2009/08/27 | 2,625 | 2,625 | 2,605 | 2,615 | +5 | +0.2% | 15,700 |
2009/08/26 | 2,615 | 2,625 | 2,595 | 2,610 | +20 | +0.8% | 26,000 |
2009/08/25 | 2,600 | 2,605 | 2,590 | 2,590 | -5 | -0.2% | 27,000 |
2009/08/24 | 2,590 | 2,600 | 2,585 | 2,595 | +20 | +0.8% | 32,400 |
2009/08/21 | 2,575 | 2,580 | 2,555 | 2,575 | +5 | +0.2% | 19,300 |
2009/08/20 | 2,560 | 2,575 | 2,550 | 2,570 | +10 | +0.4% | 11,200 |
2009/08/19 | 2,560 | 2,560 | 2,555 | 2,560 | +5 | +0.2% | 9,900 |
2009/08/18 | 2,555 | 2,565 | 2,555 | 2,555 | -15 | -0.6% | 7,500 |
2009/08/17 | 2,575 | 2,580 | 2,550 | 2,570 | -10 | -0.4% | 13,900 |
2009/08/14 | 2,565 | 2,580 | 2,565 | 2,580 | +10 | +0.4% | 9,900 |
2009/08/13 | 2,580 | 2,580 | 2,560 | 2,570 | +5 | +0.2% | 5,900 |
2009/08/12 | 2,565 | 2,580 | 2,560 | 2,565 | -15 | -0.6% | 12,700 |
2009/08/11 | 2,575 | 2,585 | 2,560 | 2,580 | +5 | +0.2% | 7,100 |
2009/08/10 | 2,580 | 2,580 | 2,565 | 2,575 | ±0 | ±0% | 4,900 |
2009/08/07 | 2,580 | 2,580 | 2,560 | 2,575 | +5 | +0.2% | 9,000 |
2009/08/06 | 2,570 | 2,585 | 2,565 | 2,570 | -5 | -0.2% | 16,100 |
2009/08/05 | 2,580 | 2,595 | 2,570 | 2,575 | -10 | -0.4% | 25,000 |
2009/08/04 | 2,585 | 2,585 | 2,575 | 2,585 | +20 | +0.8% | 12,300 |
2009/08/03 | 2,590 | 2,590 | 2,565 | 2,565 | -10 | -0.4% | 10,800 |
2009/07/31 | 2,590 | 2,595 | 2,560 | 2,575 | +5 | +0.2% | 22,200 |
2009/07/30 | 2,565 | 2,580 | 2,540 | 2,570 | +10 | +0.4% | 24,800 |
2009/07/29 | 2,590 | 2,600 | 2,560 | 2,560 | -30 | -1.2% | 14,600 |
3701~
3750
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