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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 2,595 | 2,600 | 2,580 | 2,600 | +10 | +0.4% | 22,900 |
2009/07/06 | 2,575 | 2,595 | 2,570 | 2,590 | +25 | +1% | 26,700 |
2009/07/03 | 2,580 | 2,580 | 2,540 | 2,565 | +15 | +0.6% | 24,600 |
2009/07/02 | 2,565 | 2,570 | 2,550 | 2,550 | -10 | -0.4% | 14,400 |
2009/07/01 | 2,555 | 2,570 | 2,550 | 2,560 | -15 | -0.6% | 14,000 |
2009/06/30 | 2,575 | 2,575 | 2,560 | 2,575 | +10 | +0.4% | 14,800 |
2009/06/29 | 2,580 | 2,580 | 2,550 | 2,565 | -15 | -0.6% | 22,000 |
2009/06/26 | 2,585 | 2,585 | 2,570 | 2,580 | +15 | +0.6% | 16,200 |
2009/06/25 | 2,575 | 2,580 | 2,550 | 2,565 | -20 | -0.8% | 37,500 |
2009/06/24 | 2,575 | 2,585 | 2,575 | 2,585 | +10 | +0.4% | 27,100 |
2009/06/23 | 2,590 | 2,595 | 2,575 | 2,575 | -15 | -0.6% | 24,200 |
2009/06/22 | 2,580 | 2,600 | 2,580 | 2,590 | ±0 | ±0% | 17,300 |
2009/06/19 | 2,580 | 2,590 | 2,570 | 2,590 | +10 | +0.4% | 24,000 |
2009/06/18 | 2,590 | 2,595 | 2,575 | 2,580 | -10 | -0.4% | 16,000 |
2009/06/17 | 2,580 | 2,595 | 2,575 | 2,590 | +5 | +0.2% | 18,800 |
2009/06/16 | 2,610 | 2,615 | 2,580 | 2,585 | -25 | -1% | 29,200 |
2009/06/15 | 2,595 | 2,610 | 2,585 | 2,610 | +25 | +1% | 32,300 |
2009/06/12 | 2,595 | 2,595 | 2,580 | 2,585 | -10 | -0.4% | 31,200 |
2009/06/11 | 2,595 | 2,595 | 2,580 | 2,595 | +5 | +0.2% | 18,400 |
2009/06/10 | 2,585 | 2,595 | 2,575 | 2,590 | +10 | +0.4% | 26,600 |
2009/06/09 | 2,585 | 2,590 | 2,580 | 2,580 | +5 | +0.2% | 14,800 |
2009/06/08 | 2,585 | 2,585 | 2,570 | 2,575 | +10 | +0.4% | 15,900 |
2009/06/05 | 2,585 | 2,585 | 2,560 | 2,565 | -10 | -0.4% | 14,700 |
2009/06/04 | 2,560 | 2,585 | 2,560 | 2,575 | +30 | +1.2% | 25,600 |
2009/06/03 | 2,565 | 2,565 | 2,545 | 2,545 | -5 | -0.2% | 24,500 |
2009/06/02 | 2,550 | 2,560 | 2,550 | 2,550 | +5 | +0.2% | 22,900 |
2009/06/01 | 2,545 | 2,550 | 2,530 | 2,545 | +10 | +0.4% | 23,700 |
2009/05/29 | 2,540 | 2,545 | 2,525 | 2,535 | ±0 | ±0% | 39,800 |
2009/05/28 | 2,535 | 2,545 | 2,520 | 2,535 | ±0 | ±0% | 21,700 |
2009/05/27 | 2,545 | 2,550 | 2,535 | 2,535 | +15 | +0.6% | 26,700 |
2009/05/26 | 2,510 | 2,520 | 2,495 | 2,520 | +20 | +0.8% | 26,700 |
2009/05/25 | 2,525 | 2,535 | 2,500 | 2,500 | -20 | -0.8% | 39,000 |
2009/05/22 | 2,520 | 2,530 | 2,510 | 2,520 | -15 | -0.6% | 19,300 |
2009/05/21 | 2,510 | 2,545 | 2,505 | 2,535 | +35 | +1.4% | 36,600 |
2009/05/20 | 2,500 | 2,500 | 2,490 | 2,500 | +10 | +0.4% | 17,900 |
2009/05/19 | 2,480 | 2,495 | 2,470 | 2,490 | +15 | +0.6% | 24,500 |
2009/05/18 | 2,500 | 2,500 | 2,470 | 2,475 | +10 | +0.4% | 22,900 |
2009/05/15 | 2,470 | 2,475 | 2,455 | 2,465 | -5 | -0.2% | 29,500 |
2009/05/14 | 2,480 | 2,480 | 2,470 | 2,470 | -5 | -0.2% | 25,900 |
2009/05/13 | 2,470 | 2,495 | 2,465 | 2,475 | +15 | +0.6% | 35,200 |
2009/05/12 | 2,490 | 2,490 | 2,460 | 2,460 | -5 | -0.2% | 25,300 |
2009/05/11 | 2,460 | 2,490 | 2,455 | 2,465 | +5 | +0.2% | 42,500 |
2009/05/08 | 2,455 | 2,460 | 2,430 | 2,460 | +10 | +0.4% | 15,600 |
2009/05/07 | 2,440 | 2,450 | 2,430 | 2,450 | +35 | +1.4% | 15,300 |
2009/05/01 | 2,440 | 2,445 | 2,410 | 2,415 | -10 | -0.4% | 20,900 |
2009/04/30 | 2,425 | 2,445 | 2,420 | 2,425 | +10 | +0.4% | 20,300 |
2009/04/28 | 2,430 | 2,455 | 2,415 | 2,415 | -10 | -0.4% | 19,300 |
2009/04/27 | 2,470 | 2,475 | 2,420 | 2,425 | -20 | -0.8% | 17,100 |
2009/04/24 | 2,475 | 2,475 | 2,445 | 2,445 | +25 | +1% | 23,000 |
2009/04/23 | 2,435 | 2,445 | 2,400 | 2,420 | -20 | -0.8% | 40,100 |
3751~
3800
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