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 |
---|---|---|---|---|---|---|---|
2006/08/25 | 2,535 | 2,535 | 2,510 | 2,535 | ±0 | ±0% | 15,300 |
2006/08/24 | 2,535 | 2,545 | 2,530 | 2,535 | -5 | -0.2% | 10,500 |
2006/08/23 | 2,540 | 2,550 | 2,530 | 2,540 | +10 | +0.4% | 14,800 |
2006/08/22 | 2,525 | 2,545 | 2,500 | 2,530 | +10 | +0.4% | 17,200 |
2006/08/21 | 2,545 | 2,595 | 2,515 | 2,520 | +10 | +0.4% | 20,500 |
2006/08/18 | 2,530 | 2,545 | 2,500 | 2,510 | +20 | +0.8% | 19,000 |
2006/08/17 | 2,450 | 2,500 | 2,450 | 2,490 | +50 | +2% | 38,500 |
2006/08/16 | 2,390 | 2,440 | 2,380 | 2,440 | +65 | +2.7% | 24,200 |
2006/08/15 | 2,360 | 2,390 | 2,355 | 2,375 | +5 | +0.2% | 8,700 |
2006/08/14 | 2,325 | 2,370 | 2,325 | 2,370 | +15 | +0.6% | 7,000 |
2006/08/11 | 2,340 | 2,355 | 2,340 | 2,355 | +5 | +0.2% | 7,300 |
2006/08/10 | 2,315 | 2,360 | 2,310 | 2,350 | -5 | -0.2% | 10,800 |
2006/08/09 | 2,365 | 2,370 | 2,335 | 2,355 | -10 | -0.4% | 8,400 |
2006/08/08 | 2,360 | 2,365 | 2,350 | 2,365 | +5 | +0.2% | 4,700 |
2006/08/07 | 2,400 | 2,400 | 2,355 | 2,360 | -35 | -1.5% | 9,400 |
2006/08/04 | 2,395 | 2,400 | 2,385 | 2,395 | ±0 | ±0% | 5,400 |
2006/08/03 | 2,400 | 2,420 | 2,395 | 2,395 | -15 | -0.6% | 10,900 |
2006/08/02 | 2,400 | 2,410 | 2,400 | 2,410 | +10 | +0.4% | 9,300 |
2006/08/01 | 2,395 | 2,415 | 2,395 | 2,400 | -5 | -0.2% | 10,900 |
2006/07/31 | 2,460 | 2,460 | 2,385 | 2,405 | +25 | +1.1% | 4,300 |
2006/07/28 | 2,400 | 2,410 | 2,365 | 2,380 | -30 | -1.2% | 8,900 |
2006/07/27 | 2,460 | 2,460 | 2,385 | 2,410 | -30 | -1.2% | 7,000 |
2006/07/26 | 2,485 | 2,485 | 2,410 | 2,440 | +40 | +1.7% | 4,600 |
2006/07/25 | 2,410 | 2,420 | 2,300 | 2,400 | +5 | +0.2% | 17,400 |
2006/07/24 | 2,350 | 2,395 | 2,330 | 2,395 | +5 | +0.2% | 7,200 |
2006/07/21 | 2,405 | 2,405 | 2,300 | 2,390 | +10 | +0.4% | 8,100 |
2006/07/20 | 2,360 | 2,400 | 2,360 | 2,380 | +30 | +1.3% | 10,300 |
2006/07/19 | 2,370 | 2,430 | 2,350 | 2,350 | -60 | -2.5% | 12,400 |
2006/07/18 | 2,430 | 2,450 | 2,410 | 2,410 | -20 | -0.8% | 31,100 |
2006/07/14 | 2,450 | 2,470 | 2,430 | 2,430 | -50 | -2% | 13,000 |
2006/07/13 | 2,465 | 2,500 | 2,450 | 2,480 | -25 | -1% | 14,600 |
2006/07/12 | 2,505 | 2,520 | 2,480 | 2,505 | -25 | -1% | 15,000 |
2006/07/11 | 2,550 | 2,595 | 2,530 | 2,530 | -60 | -2.3% | 10,500 |
2006/07/10 | 2,575 | 2,595 | 2,495 | 2,590 | -5 | -0.2% | 11,100 |
2006/07/07 | 2,600 | 2,605 | 2,595 | 2,595 | -5 | -0.2% | 8,800 |
2006/07/06 | 2,605 | 2,610 | 2,600 | 2,600 | -5 | -0.2% | 8,200 |
2006/07/05 | 2,625 | 2,630 | 2,600 | 2,605 | -15 | -0.6% | 7,000 |
2006/07/04 | 2,655 | 2,655 | 2,615 | 2,620 | -30 | -1.1% | 27,300 |
2006/07/03 | 2,605 | 2,650 | 2,605 | 2,650 | +40 | +1.5% | 13,400 |
2006/06/30 | 2,615 | 2,620 | 2,600 | 2,610 | ±0 | ±0% | 8,400 |
2006/06/29 | 2,610 | 2,610 | 2,600 | 2,610 | ±0 | ±0% | 7,400 |
2006/06/28 | 2,650 | 2,650 | 2,605 | 2,610 | -10 | -0.4% | 6,200 |
2006/06/27 | 2,650 | 2,655 | 2,610 | 2,620 | -50 | -1.9% | 12,300 |
2006/06/26 | 2,640 | 2,670 | 2,620 | 2,670 | +65 | +2.5% | 15,500 |
2006/06/23 | 2,655 | 2,655 | 2,590 | 2,605 | +15 | +0.6% | 23,300 |
2006/06/22 | 2,585 | 2,625 | 2,585 | 2,590 | -15 | -0.6% | 14,100 |
2006/06/21 | 2,645 | 2,650 | 2,605 | 2,605 | ±0 | ±0% | 6,600 |
2006/06/20 | 2,700 | 2,700 | 2,565 | 2,605 | +10 | +0.4% | 17,400 |
2006/06/19 | 2,595 | 2,600 | 2,590 | 2,595 | ±0 | ±0% | 7,200 |
2006/06/16 | 2,535 | 2,595 | 2,535 | 2,595 | +100 | +4% | 24,700 |
4451~
4500
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 | 519,000円 | +4.2% | -47.6% | 2.31% | 63.15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 | 100,100円 | +12.4% | +52.7% | 1.70% | 35.45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 | 240,700円 | +3.3% | -4.0% | 3.37% | 11.93倍 | 1.70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 | 81,300円 | -3.7% | -35.7% | 3.69% | 8.16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 | 316,000円 | +6.0% | +17.4% | 2.78% | 22.13倍 | 2.15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