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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -25 | -0.6% | 92,800 |
| 2024/02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -30 | -0.7% | 91,600 |
| 2024/02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +50 | +1.2% | 130,600 |
| 2024/02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +50 | +1.2% | 131,500 |
| 2024/02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -5 | -0.1% | 141,500 |
| 2024/02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -15 | -0.4% | 174,300 |
| 2024/02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +5 | +0.1% | 212,700 |
| 2024/02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -405 | -8.8% | 494,000 |
| 2024/02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -15 | -0.3% | 158,300 |
| 2024/02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +10 | +0.2% | 81,600 |
| 2024/02/08 | 4,580 | 4,625 | 4,570 | 4,600 | +10 | +0.2% | 98,800 |
| 2024/02/07 | 4,630 | 4,630 | 4,565 | 4,590 | -45 | -1% | 103,300 |
| 2024/02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -10 | -0.2% | 72,500 |
| 2024/02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +40 | +0.9% | 103,000 |
| 2024/02/02 | 4,615 | 4,620 | 4,595 | 4,605 | ±0 | ±0% | 81,600 |
| 2024/02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +80 | +1.8% | 135,000 |
| 2024/01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +40 | +0.9% | 141,000 |
| 2024/01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +35 | +0.8% | 171,100 |
| 2024/01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +10 | +0.2% | 86,700 |
| 2024/01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -25 | -0.6% | 99,800 |
| 2024/01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +10 | +0.2% | 152,200 |
| 2024/01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +15 | +0.3% | 145,400 |
| 2024/01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -30 | -0.7% | 113,900 |
| 2024/01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -10 | -0.2% | 62,300 |
| 2024/01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -10 | -0.2% | 82,800 |
| 2024/01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -20 | -0.4% | 72,200 |
| 2024/01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -70 | -1.5% | 104,400 |
| 2024/01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -35 | -0.8% | 60,900 |
| 2024/01/15 | 4,615 | 4,630 | 4,585 | 4,615 | ±0 | ±0% | 64,900 |
| 2024/01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -10 | -0.2% | 92,700 |
| 2024/01/11 | 4,650 | 4,650 | 4,610 | 4,625 | ±0 | ±0% | 84,400 |
| 2024/01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +35 | +0.8% | 82,500 |
| 2024/01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +60 | +1.3% | 63,600 |
| 2024/01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -35 | -0.8% | 79,100 |
| 2024/01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -5 | -0.1% | 85,500 |
| 2023/12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +20 | +0.4% | 82,500 |
| 2023/12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -60 | -1.3% | 148,400 |
| 2023/12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +40 | +0.9% | 377,500 |
| 2023/12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -40 | -0.9% | 293,500 |
| 2023/12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -10 | -0.2% | 223,000 |
| 2023/12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -5 | -0.1% | 153,800 |
| 2023/12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -35 | -0.8% | 128,300 |
| 2023/12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +10 | +0.2% | 77,600 |
| 2023/12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -15 | -0.3% | 87,700 |
| 2023/12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +40 | +0.9% | 88,800 |
| 2023/12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -40 | -0.9% | 199,400 |
| 2023/12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -20 | -0.4% | 103,500 |
| 2023/12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -45 | -1% | 122,500 |
| 2023/12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -35 | -0.7% | 101,100 |
| 2023/12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +30 | +0.6% | 84,900 |
51～
100
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
