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 |
---|---|---|---|---|---|---|---|
2008/02/22 | 2,595 | 2,620 | 2,585 | 2,590 | -20 | -0.8% | 9,900 |
2008/02/21 | 2,600 | 2,615 | 2,590 | 2,610 | +5 | +0.2% | 18,300 |
2008/02/20 | 2,580 | 2,615 | 2,565 | 2,605 | -10 | -0.4% | 20,600 |
2008/02/19 | 2,595 | 2,615 | 2,550 | 2,615 | +85 | +3.4% | 22,600 |
2008/02/18 | 2,600 | 2,620 | 2,530 | 2,530 | -25 | -1% | 16,300 |
2008/02/15 | 2,495 | 2,580 | 2,470 | 2,555 | +50 | +2% | 24,100 |
2008/02/14 | 2,460 | 2,505 | 2,455 | 2,505 | +85 | +3.5% | 16,600 |
2008/02/13 | 2,610 | 2,610 | 2,415 | 2,420 | +10 | +0.4% | 39,200 |
2008/02/12 | 2,400 | 2,425 | 2,400 | 2,410 | -15 | -0.6% | 4,600 |
2008/02/08 | 2,425 | 2,475 | 2,425 | 2,425 | -35 | -1.4% | 5,700 |
2008/02/07 | 2,460 | 2,475 | 2,400 | 2,460 | -20 | -0.8% | 4,700 |
2008/02/06 | 2,490 | 2,510 | 2,455 | 2,480 | -50 | -2% | 12,300 |
2008/02/05 | 2,510 | 2,545 | 2,495 | 2,530 | +15 | +0.6% | 5,600 |
2008/02/04 | 2,495 | 2,520 | 2,480 | 2,515 | +30 | +1.2% | 7,600 |
2008/02/01 | 2,460 | 2,495 | 2,450 | 2,485 | -10 | -0.4% | 4,100 |
2008/01/31 | 2,400 | 2,495 | 2,400 | 2,495 | +85 | +3.5% | 13,600 |
2008/01/30 | 2,480 | 2,480 | 2,405 | 2,410 | -30 | -1.2% | 11,900 |
2008/01/29 | 2,460 | 2,480 | 2,410 | 2,440 | +15 | +0.6% | 9,200 |
2008/01/28 | 2,445 | 2,450 | 2,400 | 2,425 | -5 | -0.2% | 10,100 |
2008/01/25 | 2,455 | 2,455 | 2,390 | 2,430 | +15 | +0.6% | 22,500 |
2008/01/24 | 2,385 | 2,450 | 2,385 | 2,415 | +15 | +0.6% | 7,100 |
2008/01/23 | 2,390 | 2,400 | 2,355 | 2,400 | +50 | +2.1% | 12,100 |
2008/01/22 | 2,400 | 2,420 | 2,350 | 2,350 | -85 | -3.5% | 14,300 |
2008/01/21 | 2,450 | 2,485 | 2,430 | 2,435 | +5 | +0.2% | 22,100 |
2008/01/18 | 2,350 | 2,440 | 2,340 | 2,430 | -20 | -0.8% | 15,000 |
2008/01/17 | 2,375 | 2,450 | 2,355 | 2,450 | +50 | +2.1% | 14,600 |
2008/01/16 | 2,400 | 2,440 | 2,390 | 2,400 | -60 | -2.4% | 19,100 |
2008/01/15 | 2,510 | 2,520 | 2,450 | 2,460 | -80 | -3.1% | 18,700 |
2008/01/11 | 2,550 | 2,580 | 2,525 | 2,540 | -40 | -1.6% | 16,400 |
2008/01/10 | 2,595 | 2,615 | 2,570 | 2,580 | -25 | -1% | 6,900 |
2008/01/09 | 2,550 | 2,635 | 2,520 | 2,605 | +35 | +1.4% | 17,500 |
2008/01/08 | 2,585 | 2,600 | 2,560 | 2,570 | -25 | -1% | 18,700 |
2008/01/07 | 2,610 | 2,640 | 2,595 | 2,595 | -55 | -2.1% | 18,300 |
2008/01/04 | 2,710 | 2,715 | 2,635 | 2,650 | -115 | -4.2% | 18,900 |
2007/12/28 | 2,720 | 2,770 | 2,715 | 2,765 | +5 | +0.2% | 10,500 |
2007/12/27 | 2,770 | 2,770 | 2,725 | 2,760 | -15 | -0.5% | 16,400 |
2007/12/26 | 2,775 | 2,775 | 2,725 | 2,775 | ±0 | ±0% | 13,500 |
2007/12/25 | 2,800 | 2,800 | 2,770 | 2,775 | -55 | -1.9% | 20,300 |
2007/12/21 | 2,815 | 2,830 | 2,800 | 2,830 | +10 | +0.4% | 45,600 |
2007/12/20 | 2,825 | 2,825 | 2,790 | 2,820 | +15 | +0.5% | 21,300 |
2007/12/19 | 2,825 | 2,830 | 2,800 | 2,805 | -20 | -0.7% | 25,900 |
2007/12/18 | 2,810 | 2,825 | 2,785 | 2,825 | +25 | +0.9% | 17,100 |
2007/12/17 | 2,805 | 2,820 | 2,800 | 2,800 | -15 | -0.5% | 15,600 |
2007/12/14 | 2,805 | 2,825 | 2,800 | 2,815 | +5 | +0.2% | 35,200 |
2007/12/13 | 2,850 | 2,850 | 2,805 | 2,810 | ±0 | ±0% | 21,500 |
2007/12/12 | 2,805 | 2,830 | 2,800 | 2,810 | -25 | -0.9% | 27,800 |
2007/12/11 | 2,835 | 2,845 | 2,830 | 2,835 | +5 | +0.2% | 11,500 |
2007/12/10 | 2,830 | 2,835 | 2,820 | 2,830 | ±0 | ±0% | 12,000 |
2007/12/07 | 2,820 | 2,840 | 2,815 | 2,830 | +5 | +0.2% | 27,800 |
2007/12/06 | 2,840 | 2,840 | 2,800 | 2,825 | +5 | +0.2% | 27,000 |
4101~
4150
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