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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,935 | 4,940 | 4,905 | 4,920 | ±0 | ±0% | 30,400 |
| 2023/08/25 | 4,925 | 4,945 | 4,905 | 4,920 | -5 | -0.1% | 63,300 |
| 2023/08/24 | 4,890 | 4,930 | 4,880 | 4,925 | +55 | +1.1% | 51,600 |
| 2023/08/23 | 4,860 | 4,885 | 4,860 | 4,870 | -5 | -0.1% | 32,300 |
| 2023/08/22 | 4,865 | 4,875 | 4,830 | 4,875 | +35 | +0.7% | 23,700 |
| 2023/08/21 | 4,815 | 4,855 | 4,805 | 4,840 | +25 | +0.5% | 30,800 |
| 2023/08/18 | 4,850 | 4,850 | 4,800 | 4,815 | -35 | -0.7% | 40,600 |
| 2023/08/17 | 4,895 | 4,895 | 4,830 | 4,850 | -45 | -0.9% | 63,200 |
| 2023/08/16 | 4,910 | 4,910 | 4,875 | 4,895 | -35 | -0.7% | 52,500 |
| 2023/08/15 | 4,950 | 4,960 | 4,925 | 4,930 | -40 | -0.8% | 34,900 |
| 2023/08/14 | 4,950 | 5,000 | 4,950 | 4,970 | +30 | +0.6% | 43,600 |
| 2023/08/10 | 4,920 | 4,940 | 4,885 | 4,940 | +35 | +0.7% | 62,500 |
| 2023/08/09 | 4,865 | 4,940 | 4,855 | 4,905 | -215 | -4.2% | 181,500 |
| 2023/08/08 | 5,060 | 5,140 | 5,060 | 5,120 | +70 | +1.4% | 74,200 |
| 2023/08/07 | 4,980 | 5,050 | 4,965 | 5,050 | +70 | +1.4% | 61,100 |
| 2023/08/04 | 4,935 | 4,980 | 4,920 | 4,980 | +30 | +0.6% | 31,300 |
| 2023/08/03 | 5,000 | 5,000 | 4,940 | 4,950 | -80 | -1.6% | 66,700 |
| 2023/08/02 | 5,050 | 5,050 | 5,000 | 5,030 | -40 | -0.8% | 36,400 |
| 2023/08/01 | 5,100 | 5,100 | 5,070 | 5,070 | -10 | -0.2% | 24,700 |
| 2023/07/31 | 5,100 | 5,110 | 5,070 | 5,080 | +30 | +0.6% | 34,500 |
| 2023/07/28 | 5,000 | 5,060 | 4,995 | 5,050 | ±0 | ±0% | 50,700 |
| 2023/07/27 | 5,040 | 5,050 | 5,010 | 5,050 | +10 | +0.2% | 28,000 |
| 2023/07/26 | 5,040 | 5,040 | 5,000 | 5,040 | ±0 | ±0% | 25,400 |
| 2023/07/25 | 5,020 | 5,040 | 5,000 | 5,040 | +45 | +0.9% | 35,800 |
| 2023/07/24 | 5,040 | 5,040 | 4,990 | 4,995 | -5 | -0.1% | 17,200 |
| 2023/07/21 | 5,000 | 5,020 | 4,970 | 5,000 | +5 | +0.1% | 40,100 |
| 2023/07/20 | 5,050 | 5,050 | 4,995 | 4,995 | -35 | -0.7% | 31,400 |
| 2023/07/19 | 5,020 | 5,040 | 4,995 | 5,030 | +45 | +0.9% | 44,200 |
| 2023/07/18 | 4,985 | 5,010 | 4,970 | 4,985 | +5 | +0.1% | 33,200 |
| 2023/07/14 | 5,030 | 5,040 | 4,970 | 4,980 | -40 | -0.8% | 46,300 |
| 2023/07/13 | 5,090 | 5,090 | 5,010 | 5,020 | -50 | -1% | 33,300 |
| 2023/07/12 | 5,040 | 5,090 | 5,020 | 5,070 | +30 | +0.6% | 40,700 |
| 2023/07/11 | 5,060 | 5,070 | 5,030 | 5,040 | +10 | +0.2% | 31,900 |
| 2023/07/10 | 5,000 | 5,050 | 4,990 | 5,030 | +70 | +1.4% | 55,200 |
| 2023/07/07 | 4,970 | 5,000 | 4,955 | 4,960 | -40 | -0.8% | 41,000 |
| 2023/07/06 | 5,030 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 50,600 |
| 2023/07/05 | 5,020 | 5,040 | 5,000 | 5,030 | -20 | -0.4% | 44,100 |
| 2023/07/04 | 5,100 | 5,100 | 5,030 | 5,050 | -10 | -0.2% | 54,100 |
| 2023/07/03 | 5,100 | 5,110 | 5,060 | 5,060 | ±0 | ±0% | 49,200 |
| 2023/06/30 | 5,070 | 5,070 | 5,000 | 5,060 | +30 | +0.6% | 81,400 |
| 2023/06/29 | 5,100 | 5,110 | 5,030 | 5,030 | -90 | -1.8% | 100,200 |
| 2023/06/28 | 5,080 | 5,120 | 5,070 | 5,120 | +80 | +1.6% | 314,800 |
| 2023/06/27 | 5,080 | 5,090 | 5,010 | 5,040 | -20 | -0.4% | 158,000 |
| 2023/06/26 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 159,400 |
| 2023/06/23 | 5,180 | 5,190 | 5,080 | 5,100 | -80 | -1.5% | 136,000 |
| 2023/06/22 | 5,240 | 5,250 | 5,180 | 5,180 | -30 | -0.6% | 100,400 |
| 2023/06/21 | 5,190 | 5,240 | 5,190 | 5,210 | +30 | +0.6% | 75,000 |
| 2023/06/20 | 5,190 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 48,900 |
| 2023/06/19 | 5,200 | 5,220 | 5,180 | 5,200 | +10 | +0.2% | 69,800 |
| 2023/06/16 | 5,150 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 84,700 |
401～
450
件表示中 / 4745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 | 513,000円 | +3.4% | -3.6% | 2.34% | 25.98倍 | 1.62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 |
| 長谷川香 | 276,000円 | +3.7% | +7.5% | 2.68% | 14.87倍 | 0.94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 |
| 扶桑化学 | 323,000円 | +17.7% | +38.0% | 2.26% | 10.26倍 | 1.15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 |
| 信越ポリ | 136,400円 | +1.6% | +12.7% | 3.67% | 12.45倍 | 0.91倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 190,000円 | +11.9% | +27.4% | 4.74% | 6.98倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
