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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 4,950 | 4,965 | 4,925 | 4,960 | -25 | -0.5% | 46,200 |
| 2023/05/30 | 4,995 | 5,010 | 4,960 | 4,985 | -15 | -0.3% | 33,200 |
| 2023/05/29 | 5,040 | 5,040 | 5,000 | 5,000 | ±0 | ±0% | 17,200 |
| 2023/05/26 | 5,030 | 5,040 | 4,990 | 5,000 | -30 | -0.6% | 23,900 |
| 2023/05/25 | 5,080 | 5,080 | 5,010 | 5,030 | -40 | -0.8% | 36,600 |
| 2023/05/24 | 5,150 | 5,150 | 5,060 | 5,070 | -60 | -1.2% | 22,400 |
| 2023/05/23 | 5,160 | 5,170 | 5,100 | 5,130 | -40 | -0.8% | 36,200 |
| 2023/05/22 | 5,130 | 5,180 | 5,120 | 5,170 | +40 | +0.8% | 28,500 |
| 2023/05/19 | 5,170 | 5,180 | 5,120 | 5,130 | -30 | -0.6% | 34,900 |
| 2023/05/18 | 5,170 | 5,170 | 5,130 | 5,160 | +40 | +0.8% | 35,000 |
| 2023/05/17 | 5,170 | 5,170 | 5,120 | 5,120 | -50 | -1% | 26,800 |
| 2023/05/16 | 5,160 | 5,170 | 5,120 | 5,170 | +30 | +0.6% | 35,400 |
| 2023/05/15 | 5,180 | 5,200 | 5,110 | 5,140 | -40 | -0.8% | 57,800 |
| 2023/05/12 | 5,070 | 5,180 | 5,040 | 5,180 | +160 | +3.2% | 87,300 |
| 2023/05/11 | 5,070 | 5,090 | 5,010 | 5,020 | -60 | -1.2% | 57,000 |
| 2023/05/10 | 5,080 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 27,000 |
| 2023/05/09 | 5,080 | 5,090 | 5,030 | 5,070 | +10 | +0.2% | 34,400 |
| 2023/05/08 | 5,070 | 5,120 | 5,040 | 5,060 | -10 | -0.2% | 64,500 |
| 2023/05/02 | 5,080 | 5,090 | 5,020 | 5,070 | -10 | -0.2% | 56,600 |
| 2023/05/01 | 5,020 | 5,080 | 5,000 | 5,080 | +105 | +2.1% | 89,300 |
| 2023/04/28 | 4,945 | 4,980 | 4,940 | 4,975 | +75 | +1.5% | 49,200 |
| 2023/04/27 | 4,905 | 4,920 | 4,870 | 4,900 | -5 | -0.1% | 36,500 |
| 2023/04/26 | 4,910 | 4,970 | 4,905 | 4,905 | -15 | -0.3% | 34,400 |
| 2023/04/25 | 4,955 | 4,970 | 4,915 | 4,920 | +20 | +0.4% | 82,700 |
| 2023/04/24 | 4,880 | 4,920 | 4,880 | 4,900 | +30 | +0.6% | 38,000 |
| 2023/04/21 | 4,885 | 4,885 | 4,850 | 4,870 | -20 | -0.4% | 31,200 |
| 2023/04/20 | 4,865 | 4,900 | 4,865 | 4,890 | +15 | +0.3% | 36,600 |
| 2023/04/19 | 4,855 | 4,880 | 4,850 | 4,875 | +10 | +0.2% | 27,900 |
| 2023/04/18 | 4,880 | 4,905 | 4,860 | 4,865 | +15 | +0.3% | 44,800 |
| 2023/04/17 | 4,855 | 4,875 | 4,840 | 4,850 | +25 | +0.5% | 38,600 |
| 2023/04/14 | 4,805 | 4,845 | 4,790 | 4,825 | +60 | +1.3% | 51,400 |
| 2023/04/13 | 4,760 | 4,770 | 4,750 | 4,765 | -10 | -0.2% | 29,400 |
| 2023/04/12 | 4,740 | 4,805 | 4,730 | 4,775 | +60 | +1.3% | 40,000 |
| 2023/04/11 | 4,720 | 4,760 | 4,700 | 4,715 | +5 | +0.1% | 30,100 |
| 2023/04/10 | 4,695 | 4,710 | 4,675 | 4,710 | +35 | +0.7% | 21,800 |
| 2023/04/07 | 4,715 | 4,720 | 4,660 | 4,675 | -35 | -0.7% | 31,100 |
| 2023/04/06 | 4,700 | 4,725 | 4,690 | 4,710 | -10 | -0.2% | 37,000 |
| 2023/04/05 | 4,775 | 4,790 | 4,715 | 4,720 | -60 | -1.3% | 38,200 |
| 2023/04/04 | 4,765 | 4,785 | 4,755 | 4,780 | +15 | +0.3% | 40,700 |
| 2023/04/03 | 4,755 | 4,795 | 4,750 | 4,765 | +30 | +0.6% | 38,200 |
| 2023/03/31 | 4,780 | 4,795 | 4,735 | 4,735 | -40 | -0.8% | 54,900 |
| 2023/03/30 | 4,800 | 4,800 | 4,755 | 4,775 | -25 | -0.5% | 40,500 |
| 2023/03/29 | 4,720 | 4,810 | 4,715 | 4,800 | +85 | +1.8% | 55,800 |
| 2023/03/28 | 4,700 | 4,715 | 4,680 | 4,715 | +45 | +1% | 29,300 |
| 2023/03/27 | 4,700 | 4,700 | 4,670 | 4,670 | -5 | -0.1% | 30,000 |
| 2023/03/24 | 4,665 | 4,695 | 4,655 | 4,675 | +10 | +0.2% | 48,700 |
| 2023/03/23 | 4,650 | 4,665 | 4,620 | 4,665 | ±0 | ±0% | 27,500 |
| 2023/03/22 | 4,640 | 4,675 | 4,635 | 4,665 | +70 | +1.5% | 40,100 |
| 2023/03/20 | 4,660 | 4,660 | 4,595 | 4,595 | -75 | -1.6% | 36,100 |
| 2023/03/17 | 4,655 | 4,670 | 4,650 | 4,670 | +40 | +0.9% | 37,600 |
351～
400
件表示中 / 4634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 | 521,000円 | +4.2% | -47.6% | 2.30% | 63.39倍 | 1.58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 | 100,600円 | +12.4% | +52.7% | 1.69% | 35.62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 |
| 中国塗 | 241,500円 | +3.3% | -4.0% | 3.35% | 11.97倍 | 1.70倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 81,500円 | -3.7% | -35.7% | 3.68% | 8.18倍 | 0.68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 | 319,000円 | +6.0% | +17.4% | 2.76% | 22.34倍 | 2.17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
