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 |
---|---|---|---|---|---|---|---|
2007/12/05 | 2,800 | 2,820 | 2,785 | 2,820 | +55 | +2% | 24,700 |
2007/12/04 | 2,800 | 2,815 | 2,765 | 2,765 | -35 | -1.3% | 10,700 |
2007/12/03 | 2,800 | 2,805 | 2,790 | 2,800 | ±0 | ±0% | 14,700 |
2007/11/30 | 2,770 | 2,800 | 2,750 | 2,800 | +40 | +1.4% | 30,800 |
2007/11/29 | 2,740 | 2,770 | 2,735 | 2,760 | -5 | -0.2% | 24,600 |
2007/11/28 | 2,720 | 2,775 | 2,720 | 2,765 | -5 | -0.2% | 18,100 |
2007/11/27 | 2,755 | 2,790 | 2,715 | 2,770 | +10 | +0.4% | 16,100 |
2007/11/26 | 2,730 | 2,775 | 2,730 | 2,760 | +35 | +1.3% | 16,000 |
2007/11/22 | 2,780 | 2,790 | 2,710 | 2,725 | +10 | +0.4% | 14,400 |
2007/11/21 | 2,745 | 2,760 | 2,715 | 2,715 | -5 | -0.2% | 13,000 |
2007/11/20 | 2,715 | 2,725 | 2,680 | 2,720 | +5 | +0.2% | 16,500 |
2007/11/19 | 2,735 | 2,735 | 2,700 | 2,715 | ±0 | ±0% | 10,700 |
2007/11/16 | 2,730 | 2,730 | 2,680 | 2,715 | -20 | -0.7% | 11,200 |
2007/11/15 | 2,715 | 2,735 | 2,700 | 2,735 | +20 | +0.7% | 9,400 |
2007/11/14 | 2,690 | 2,715 | 2,690 | 2,715 | +25 | +0.9% | 16,300 |
2007/11/13 | 2,700 | 2,735 | 2,680 | 2,690 | -40 | -1.5% | 11,500 |
2007/11/12 | 2,775 | 2,780 | 2,730 | 2,730 | -30 | -1.1% | 17,400 |
2007/11/09 | 2,780 | 2,780 | 2,740 | 2,760 | +10 | +0.4% | 25,900 |
2007/11/08 | 2,755 | 2,770 | 2,745 | 2,750 | -15 | -0.5% | 20,600 |
2007/11/07 | 2,785 | 2,795 | 2,765 | 2,765 | -15 | -0.5% | 11,700 |
2007/11/06 | 2,775 | 2,790 | 2,750 | 2,780 | -5 | -0.2% | 19,400 |
2007/11/05 | 2,800 | 2,805 | 2,750 | 2,785 | +15 | +0.5% | 19,400 |
2007/11/02 | 2,780 | 2,800 | 2,770 | 2,770 | -45 | -1.6% | 12,600 |
2007/11/01 | 2,790 | 2,815 | 2,790 | 2,815 | +15 | +0.5% | 17,800 |
2007/10/31 | 2,790 | 2,800 | 2,780 | 2,800 | +10 | +0.4% | 10,100 |
2007/10/30 | 2,770 | 2,790 | 2,770 | 2,790 | +15 | +0.5% | 10,700 |
2007/10/29 | 2,745 | 2,795 | 2,745 | 2,775 | -10 | -0.4% | 10,900 |
2007/10/26 | 2,770 | 2,785 | 2,735 | 2,785 | +35 | +1.3% | 9,900 |
2007/10/25 | 2,800 | 2,800 | 2,750 | 2,750 | -45 | -1.6% | 13,200 |
2007/10/24 | 2,785 | 2,795 | 2,765 | 2,795 | +5 | +0.2% | 10,800 |
2007/10/23 | 2,790 | 2,795 | 2,770 | 2,790 | ±0 | ±0% | 6,800 |
2007/10/22 | 2,800 | 2,805 | 2,780 | 2,790 | -15 | -0.5% | 14,500 |
2007/10/19 | 2,820 | 2,820 | 2,800 | 2,805 | -45 | -1.6% | 17,200 |
2007/10/18 | 2,810 | 2,850 | 2,810 | 2,850 | +40 | +1.4% | 18,000 |
2007/10/17 | 2,815 | 2,840 | 2,805 | 2,810 | -5 | -0.2% | 17,100 |
2007/10/16 | 2,855 | 2,855 | 2,815 | 2,815 | -20 | -0.7% | 11,300 |
2007/10/15 | 2,860 | 2,860 | 2,820 | 2,835 | +35 | +1.3% | 7,800 |
2007/10/12 | 2,820 | 2,850 | 2,800 | 2,800 | -70 | -2.4% | 15,500 |
2007/10/11 | 2,860 | 2,875 | 2,775 | 2,870 | +15 | +0.5% | 20,100 |
2007/10/10 | 2,850 | 2,875 | 2,845 | 2,855 | -5 | -0.2% | 11,800 |
2007/10/09 | 2,885 | 2,890 | 2,850 | 2,860 | +5 | +0.2% | 16,300 |
2007/10/05 | 2,865 | 2,870 | 2,855 | 2,855 | -5 | -0.2% | 10,700 |
2007/10/04 | 2,850 | 2,870 | 2,830 | 2,860 | -10 | -0.3% | 9,900 |
2007/10/03 | 2,845 | 2,870 | 2,835 | 2,870 | +30 | +1.1% | 12,700 |
2007/10/02 | 2,845 | 2,845 | 2,835 | 2,840 | +10 | +0.4% | 14,000 |
2007/10/01 | 2,850 | 2,850 | 2,825 | 2,830 | -20 | -0.7% | 11,400 |
2007/09/28 | 2,900 | 2,900 | 2,840 | 2,850 | -50 | -1.7% | 25,500 |
2007/09/27 | 2,855 | 2,900 | 2,820 | 2,900 | +25 | +0.9% | 20,800 |
2007/09/26 | 2,825 | 2,875 | 2,810 | 2,875 | +75 | +2.7% | 23,900 |
2007/09/25 | 2,840 | 2,840 | 2,785 | 2,800 | ±0 | ±0% | 15,700 |
4151~
4200
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