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 |
---|---|---|---|---|---|---|---|
2009/05/18 | 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 |
2009/04/22 | 2,465 | 2,470 | 2,420 | 2,440 | -20 | -0.8% | 30,000 |
2009/04/21 | 2,485 | 2,485 | 2,455 | 2,460 | -35 | -1.4% | 29,300 |
2009/04/20 | 2,495 | 2,500 | 2,485 | 2,495 | +10 | +0.4% | 7,700 |
2009/04/17 | 2,490 | 2,505 | 2,480 | 2,485 | -5 | -0.2% | 13,400 |
2009/04/16 | 2,525 | 2,525 | 2,475 | 2,490 | -25 | -1% | 40,100 |
2009/04/15 | 2,505 | 2,520 | 2,490 | 2,515 | +30 | +1.2% | 17,700 |
2009/04/14 | 2,495 | 2,500 | 2,485 | 2,485 | ±0 | ±0% | 21,600 |
2009/04/13 | 2,500 | 2,515 | 2,475 | 2,485 | -5 | -0.2% | 25,400 |
2009/04/10 | 2,530 | 2,530 | 2,480 | 2,490 | ±0 | ±0% | 30,200 |
2009/04/09 | 2,510 | 2,515 | 2,480 | 2,490 | +10 | +0.4% | 33,900 |
2009/04/08 | 2,495 | 2,520 | 2,450 | 2,480 | -5 | -0.2% | 60,100 |
2009/04/07 | 2,525 | 2,530 | 2,480 | 2,485 | -40 | -1.6% | 50,200 |
2009/04/06 | 2,550 | 2,550 | 2,510 | 2,525 | -15 | -0.6% | 28,400 |
2009/04/03 | 2,580 | 2,580 | 2,515 | 2,540 | -15 | -0.6% | 36,400 |
2009/04/02 | 2,520 | 2,575 | 2,520 | 2,555 | +20 | +0.8% | 27,400 |
2009/04/01 | 2,560 | 2,580 | 2,525 | 2,535 | -30 | -1.2% | 32,600 |
2009/03/31 | 2,575 | 2,580 | 2,550 | 2,565 | -5 | -0.2% | 31,700 |
2009/03/30 | 2,595 | 2,605 | 2,570 | 2,570 | -5 | -0.2% | 27,700 |
2009/03/27 | 2,600 | 2,600 | 2,570 | 2,575 | -15 | -0.6% | 39,800 |
2009/03/26 | 2,595 | 2,600 | 2,570 | 2,590 | +20 | +0.8% | 23,500 |
2009/03/25 | 2,615 | 2,620 | 2,550 | 2,570 | -30 | -1.2% | 50,900 |
2009/03/24 | 2,600 | 2,605 | 2,565 | 2,600 | +15 | +0.6% | 25,900 |
2009/03/23 | 2,610 | 2,610 | 2,555 | 2,585 | +25 | +1% | 26,100 |
2009/03/19 | 2,605 | 2,605 | 2,560 | 2,560 | -5 | -0.2% | 8,600 |
2009/03/18 | 2,565 | 2,605 | 2,560 | 2,565 | -15 | -0.6% | 13,800 |
2009/03/17 | 2,650 | 2,650 | 2,575 | 2,580 | -40 | -1.5% | 21,400 |
2009/03/16 | 2,595 | 2,630 | 2,595 | 2,620 | +35 | +1.4% | 20,200 |
2009/03/13 | 2,540 | 2,595 | 2,540 | 2,585 | +5 | +0.2% | 40,700 |
2009/03/12 | 2,570 | 2,585 | 2,560 | 2,580 | +5 | +0.2% | 15,900 |
2009/03/11 | 2,580 | 2,620 | 2,565 | 2,575 | +20 | +0.8% | 24,800 |
2009/03/10 | 2,570 | 2,600 | 2,550 | 2,555 | -35 | -1.4% | 10,600 |
2009/03/09 | 2,625 | 2,640 | 2,570 | 2,590 | -45 | -1.7% | 20,100 |
2009/03/06 | 2,670 | 2,675 | 2,635 | 2,635 | -40 | -1.5% | 21,000 |
2009/03/05 | 2,680 | 2,690 | 2,640 | 2,675 | +5 | +0.2% | 22,700 |
2009/03/04 | 2,595 | 2,675 | 2,590 | 2,670 | +75 | +2.9% | 39,400 |
2009/03/03 | 2,570 | 2,600 | 2,570 | 2,595 | -5 | -0.2% | 4,500 |
3801~
3850
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