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 |
---|---|---|---|---|---|---|---|
2007/04/06 | 2,750 | 2,760 | 2,735 | 2,750 | +5 | +0.2% | 9,500 |
2007/04/05 | 2,750 | 2,770 | 2,725 | 2,745 | -5 | -0.2% | 10,800 |
2007/04/04 | 2,750 | 2,770 | 2,730 | 2,750 | +5 | +0.2% | 12,500 |
2007/04/03 | 2,740 | 2,750 | 2,710 | 2,745 | +85 | +3.2% | 32,200 |
2007/04/02 | 2,740 | 2,740 | 2,660 | 2,660 | -45 | -1.7% | 12,800 |
2007/03/30 | 2,695 | 2,720 | 2,680 | 2,705 | +30 | +1.1% | 12,900 |
2007/03/29 | 2,650 | 2,690 | 2,650 | 2,675 | ±0 | ±0% | 10,900 |
2007/03/28 | 2,675 | 2,695 | 2,660 | 2,675 | +5 | +0.2% | 12,900 |
2007/03/27 | 2,695 | 2,695 | 2,655 | 2,670 | -15 | -0.6% | 22,600 |
2007/03/26 | 2,700 | 2,705 | 2,675 | 2,685 | -10 | -0.4% | 18,100 |
2007/03/23 | 2,730 | 2,730 | 2,680 | 2,695 | +5 | +0.2% | 21,100 |
2007/03/22 | 2,700 | 2,705 | 2,680 | 2,690 | ±0 | ±0% | 42,900 |
2007/03/20 | 2,710 | 2,715 | 2,680 | 2,690 | -5 | -0.2% | 17,500 |
2007/03/19 | 2,715 | 2,725 | 2,695 | 2,695 | -20 | -0.7% | 19,900 |
2007/03/16 | 2,730 | 2,785 | 2,715 | 2,715 | -40 | -1.5% | 14,500 |
2007/03/15 | 2,715 | 2,755 | 2,715 | 2,755 | +55 | +2% | 15,200 |
2007/03/14 | 2,740 | 2,740 | 2,700 | 2,700 | -50 | -1.8% | 27,100 |
2007/03/13 | 2,770 | 2,780 | 2,750 | 2,750 | -30 | -1.1% | 8,000 |
2007/03/12 | 2,790 | 2,790 | 2,760 | 2,780 | +40 | +1.5% | 12,800 |
2007/03/09 | 2,800 | 2,810 | 2,735 | 2,740 | -60 | -2.1% | 54,800 |
2007/03/08 | 2,790 | 2,800 | 2,755 | 2,800 | +10 | +0.4% | 21,400 |
2007/03/07 | 2,820 | 2,820 | 2,780 | 2,790 | +5 | +0.2% | 34,500 |
2007/03/06 | 2,610 | 2,795 | 2,610 | 2,785 | +185 | +7.1% | 53,400 |
2007/03/05 | 2,670 | 2,675 | 2,595 | 2,600 | -75 | -2.8% | 40,300 |
2007/03/02 | 2,720 | 2,720 | 2,675 | 2,675 | -40 | -1.5% | 17,200 |
2007/03/01 | 2,740 | 2,740 | 2,690 | 2,715 | -20 | -0.7% | 29,600 |
2007/02/28 | 2,750 | 2,780 | 2,650 | 2,735 | -65 | -2.3% | 36,900 |
2007/02/27 | 2,800 | 2,805 | 2,770 | 2,800 | ±0 | ±0% | 20,100 |
2007/02/26 | 2,825 | 2,825 | 2,800 | 2,800 | -25 | -0.9% | 18,000 |
2007/02/23 | 2,800 | 2,825 | 2,800 | 2,825 | ±0 | ±0% | 18,100 |
2007/02/22 | 2,815 | 2,830 | 2,800 | 2,825 | +25 | +0.9% | 20,200 |
2007/02/21 | 2,790 | 2,810 | 2,790 | 2,800 | +10 | +0.4% | 14,900 |
2007/02/20 | 2,785 | 2,810 | 2,785 | 2,790 | -20 | -0.7% | 20,900 |
2007/02/19 | 2,830 | 2,850 | 2,800 | 2,810 | +10 | +0.4% | 19,500 |
2007/02/16 | 2,805 | 2,820 | 2,800 | 2,800 | ±0 | ±0% | 15,100 |
2007/02/15 | 2,790 | 2,800 | 2,790 | 2,800 | +15 | +0.5% | 8,300 |
2007/02/14 | 2,790 | 2,815 | 2,780 | 2,785 | +5 | +0.2% | 11,400 |
2007/02/13 | 2,760 | 2,800 | 2,755 | 2,780 | +10 | +0.4% | 10,000 |
2007/02/09 | 2,715 | 2,770 | 2,715 | 2,770 | +55 | +2% | 16,900 |
2007/02/08 | 2,735 | 2,740 | 2,715 | 2,715 | -10 | -0.4% | 11,800 |
2007/02/07 | 2,725 | 2,745 | 2,715 | 2,725 | ±0 | ±0% | 21,400 |
2007/02/06 | 2,750 | 2,775 | 2,715 | 2,725 | -30 | -1.1% | 15,200 |
2007/02/05 | 2,800 | 2,800 | 2,750 | 2,755 | -30 | -1.1% | 19,100 |
2007/02/02 | 2,800 | 2,810 | 2,785 | 2,785 | -20 | -0.7% | 20,600 |
2007/02/01 | 2,790 | 2,825 | 2,790 | 2,805 | +5 | +0.2% | 14,500 |
2007/01/31 | 2,875 | 2,875 | 2,800 | 2,800 | -70 | -2.4% | 14,700 |
2007/01/30 | 2,825 | 2,870 | 2,805 | 2,870 | +60 | +2.1% | 24,400 |
2007/01/29 | 2,800 | 2,840 | 2,780 | 2,810 | -10 | -0.4% | 22,300 |
2007/01/26 | 2,850 | 2,850 | 2,800 | 2,820 | -30 | -1.1% | 24,200 |
2007/01/25 | 2,900 | 2,900 | 2,850 | 2,850 | -20 | -0.7% | 16,600 |
4301~
4350
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 | 518,000円 | +4.2% | -47.6% | 2.32% | 63.02倍 | 1.57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 | 99,900円 | +12.4% | +52.7% | 1.70% | 35.38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 | 242,400円 | +3.3% | -4.0% | 3.34% | 12.02倍 | 1.71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 | 81,600円 | -3.7% | -35.7% | 3.68% | 8.19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 | 318,000円 | +6.0% | +17.4% | 2.77% | 22.27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