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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,525 | 4,540 | 4,470 | 4,530 | +15 | +0.3% | 76,700 |
| 2024/05/09 | 4,515 | 4,535 | 4,490 | 4,515 | ±0 | ±0% | 50,100 |
| 2024/05/08 | 4,500 | 4,560 | 4,495 | 4,515 | +25 | +0.6% | 104,900 |
| 2024/05/07 | 4,445 | 4,500 | 4,445 | 4,490 | +70 | +1.6% | 103,100 |
| 2024/05/02 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2% | 70,800 |
| 2024/05/01 | 4,405 | 4,445 | 4,400 | 4,430 | +30 | +0.7% | 55,300 |
| 2024/04/30 | 4,370 | 4,400 | 4,345 | 4,400 | +20 | +0.5% | 44,500 |
| 2024/04/26 | 4,370 | 4,380 | 4,315 | 4,380 | +5 | +0.1% | 79,000 |
| 2024/04/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8% | 125,200 |
| 2024/04/24 | 4,355 | 4,365 | 4,330 | 4,340 | -10 | -0.2% | 61,200 |
| 2024/04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1% | 76,200 |
| 2024/04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8% | 55,700 |
| 2024/04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7% | 39,800 |
| 2024/04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1% | 52,400 |
| 2024/04/16 | 4,315 | 4,365 | 4,310 | 4,325 | ±0 | ±0% | 68,100 |
| 2024/04/15 | 4,310 | 4,345 | 4,310 | 4,325 | -15 | -0.3% | 28,500 |
| 2024/04/12 | 4,335 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 49,100 |
| 2024/04/11 | 4,350 | 4,350 | 4,305 | 4,325 | -30 | -0.7% | 63,200 |
| 2024/04/10 | 4,315 | 4,360 | 4,315 | 4,355 | +60 | +1.4% | 79,400 |
| 2024/04/09 | 4,270 | 4,305 | 4,260 | 4,295 | +35 | +0.8% | 51,300 |
| 2024/04/08 | 4,250 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 52,100 |
| 2024/04/05 | 4,180 | 4,245 | 4,160 | 4,230 | +25 | +0.6% | 98,100 |
| 2024/04/04 | 4,215 | 4,225 | 4,185 | 4,205 | +45 | +1.1% | 101,300 |
| 2024/04/03 | 4,180 | 4,190 | 4,150 | 4,160 | -60 | -1.4% | 150,600 |
| 2024/04/02 | 4,285 | 4,290 | 4,190 | 4,220 | -100 | -2.3% | 139,200 |
| 2024/04/01 | 4,320 | 4,335 | 4,290 | 4,320 | +5 | +0.1% | 84,100 |
| 2024/03/29 | 4,255 | 4,315 | 4,255 | 4,315 | +65 | +1.5% | 70,600 |
| 2024/03/28 | 4,265 | 4,295 | 4,240 | 4,250 | -15 | -0.4% | 64,200 |
| 2024/03/27 | 4,260 | 4,270 | 4,220 | 4,265 | +25 | +0.6% | 80,600 |
| 2024/03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -50 | -1.2% | 166,400 |
| 2024/03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -55 | -1.3% | 98,400 |
| 2024/03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +10 | +0.2% | 53,900 |
| 2024/03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -30 | -0.7% | 68,700 |
| 2024/03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +10 | +0.2% | 59,200 |
| 2024/03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -40 | -0.9% | 68,600 |
| 2024/03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +15 | +0.3% | 100,400 |
| 2024/03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +50 | +1.2% | 88,900 |
| 2024/03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -20 | -0.5% | 85,700 |
| 2024/03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +40 | +0.9% | 111,400 |
| 2024/03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +140 | +3.4% | 194,400 |
| 2024/03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -10 | -0.2% | 79,100 |
| 2024/03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +30 | +0.7% | 98,200 |
| 2024/03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +15 | +0.4% | 80,900 |
| 2024/03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -80 | -1.9% | 127,500 |
| 2024/03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -65 | -1.5% | 130,800 |
| 2024/03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +50 | +1.2% | 140,400 |
| 2024/02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -10 | -0.2% | 142,400 |
| 2024/02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +20 | +0.5% | 111,200 |
| 2024/02/27 | 4,220 | 4,260 | 4,205 | 4,220 | ±0 | ±0% | 114,900 |
1～
50
件表示中 / 4515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 | 453,000円 | +4.2% | -47.6% | 2.60% | 56.17倍 | 1.51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 |
| ミルボン | 319,400円 | +6.0% | +17.4% | 2.76% | 22.35倍 | 2.26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 |
| 中国塗 | 191,900円 | +3.3% | -4.0% | 4.22% | 9.51倍 | 1.35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 |
| 未来工業 | 389,500円 | +2.4% | -16.7% | 3.34% | 14.93倍 | 1.25倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＪＣＵ | 369,500円 | -7.9% | -25.3% | 1.89% | 19.50倍 | 2.32倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
市場注目の銘柄
チャート関連のコラム
