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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -10 | -0.2% | 82,800 |
| 2024/01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -20 | -0.4% | 72,200 |
| 2024/01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -70 | -1.5% | 104,400 |
| 2024/01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -35 | -0.8% | 60,900 |
| 2024/01/15 | 4,615 | 4,630 | 4,585 | 4,615 | ±0 | ±0% | 64,900 |
| 2024/01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -10 | -0.2% | 92,700 |
| 2024/01/11 | 4,650 | 4,650 | 4,610 | 4,625 | ±0 | ±0% | 84,400 |
| 2024/01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +35 | +0.8% | 82,500 |
| 2024/01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +60 | +1.3% | 63,600 |
| 2024/01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -35 | -0.8% | 79,100 |
| 2024/01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -5 | -0.1% | 85,500 |
| 2023/12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +20 | +0.4% | 82,500 |
| 2023/12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -60 | -1.3% | 148,400 |
| 2023/12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +40 | +0.9% | 377,500 |
| 2023/12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -40 | -0.9% | 293,500 |
| 2023/12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -10 | -0.2% | 223,000 |
| 2023/12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -5 | -0.1% | 153,800 |
| 2023/12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -35 | -0.8% | 128,300 |
| 2023/12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +10 | +0.2% | 77,600 |
| 2023/12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -15 | -0.3% | 87,700 |
| 2023/12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +40 | +0.9% | 88,800 |
| 2023/12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -40 | -0.9% | 199,400 |
| 2023/12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -20 | -0.4% | 103,500 |
| 2023/12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -45 | -1% | 122,500 |
| 2023/12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -35 | -0.7% | 101,100 |
| 2023/12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +30 | +0.6% | 84,900 |
| 2023/12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -50 | -1% | 182,000 |
| 2023/12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -40 | -0.8% | 116,700 |
| 2023/12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +15 | +0.3% | 116,000 |
| 2023/12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +5 | +0.1% | 115,200 |
| 2023/12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -60 | -1.2% | 199,500 |
| 2023/12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +85 | +1.8% | 149,800 |
| 2023/11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -35 | -0.7% | 121,000 |
| 2023/11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -15 | -0.3% | 83,400 |
| 2023/11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +30 | +0.6% | 78,000 |
| 2023/11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +35 | +0.7% | 82,000 |
| 2023/11/24 | 4,790 | 4,790 | 4,755 | 4,765 | ±0 | ±0% | 89,500 |
| 2023/11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -45 | -0.9% | 65,300 |
| 2023/11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +25 | +0.5% | 96,100 |
| 2023/11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -45 | -0.9% | 109,400 |
| 2023/11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +10 | +0.2% | 69,000 |
| 2023/11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -70 | -1.4% | 99,200 |
| 2023/11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +65 | +1.3% | 76,200 |
| 2023/11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +40 | +0.8% | 51,400 |
| 2023/11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -5 | -0.1% | 83,500 |
| 2023/11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -195 | -3.9% | 254,500 |
| 2023/11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +40 | +0.8% | 70,200 |
| 2023/11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +40 | +0.8% | 75,800 |
| 2023/11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -45 | -0.9% | 72,900 |
| 2023/11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -5 | -0.1% | 53,500 |
351～
400
件表示中 / 4791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 | 492,500円 | +3.4% | -3.6% | 2.44% | 25.03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 |
| エスケー化研 | 854,000円 | +2.7% | +0.2% | 1.41% | 10.67倍 | 0.70倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 304,500円 | +3.7% | +7.5% | 2.43% | 16.41倍 | 1.02倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| クミアイ化 | 79,800円 | -1.1% | -20.8% | 4.26% | 8.81倍 | 0.64倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| サカタインクス | 196,400円 | +9.1% | +24.1% | 4.58% | 8.99倍 | 0.87倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
