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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,845 | 4,885 | 4,845 | 4,880 | +25 | +0.5% | 63,300 |
| 2025/06/13 | 4,900 | 4,900 | 4,840 | 4,855 | -50 | -1% | 70,300 |
| 2025/06/12 | 4,915 | 4,940 | 4,895 | 4,905 | -20 | -0.4% | 44,800 |
| 2025/06/11 | 4,905 | 4,940 | 4,905 | 4,925 | +20 | +0.4% | 30,000 |
| 2025/06/10 | 4,890 | 4,925 | 4,890 | 4,905 | +15 | +0.3% | 43,300 |
| 2025/06/09 | 4,900 | 4,910 | 4,880 | 4,890 | -20 | -0.4% | 49,900 |
| 2025/06/06 | 4,905 | 4,930 | 4,895 | 4,910 | -10 | -0.2% | 36,400 |
| 2025/06/05 | 4,950 | 4,970 | 4,910 | 4,920 | -45 | -0.9% | 46,700 |
| 2025/06/04 | 4,970 | 5,000 | 4,955 | 4,965 | -10 | -0.2% | 47,400 |
| 2025/06/03 | 4,985 | 4,985 | 4,955 | 4,975 | -10 | -0.2% | 44,500 |
| 2025/06/02 | 5,010 | 5,020 | 4,970 | 4,985 | -35 | -0.7% | 57,000 |
| 2025/05/30 | 5,030 | 5,040 | 4,985 | 5,020 | -20 | -0.4% | 60,200 |
| 2025/05/29 | 5,080 | 5,100 | 5,040 | 5,040 | -40 | -0.8% | 46,800 |
| 2025/05/28 | 5,100 | 5,100 | 5,060 | 5,080 | -10 | -0.2% | 36,600 |
| 2025/05/27 | 5,080 | 5,110 | 5,060 | 5,090 | +10 | +0.2% | 35,000 |
| 2025/05/26 | 5,080 | 5,080 | 5,020 | 5,080 | +20 | +0.4% | 47,200 |
| 2025/05/23 | 5,060 | 5,080 | 5,010 | 5,060 | +70 | +1.4% | 80,500 |
| 2025/05/22 | 4,990 | 5,070 | 4,965 | 4,990 | +140 | +2.9% | 192,600 |
| 2025/05/21 | 4,870 | 4,900 | 4,850 | 4,850 | -20 | -0.4% | 33,100 |
| 2025/05/20 | 4,930 | 4,930 | 4,870 | 4,870 | -55 | -1.1% | 48,000 |
| 2025/05/19 | 4,915 | 4,930 | 4,885 | 4,925 | +20 | +0.4% | 48,400 |
| 2025/05/16 | 4,900 | 4,920 | 4,855 | 4,905 | +25 | +0.5% | 34,600 |
| 2025/05/15 | 4,885 | 4,900 | 4,815 | 4,880 | -5 | -0.1% | 47,000 |
| 2025/05/14 | 4,995 | 5,000 | 4,855 | 4,885 | -110 | -2.2% | 64,100 |
| 2025/05/13 | 5,010 | 5,010 | 4,950 | 4,995 | -55 | -1.1% | 87,500 |
| 2025/05/12 | 5,140 | 5,140 | 5,030 | 5,050 | -90 | -1.8% | 37,600 |
| 2025/05/09 | 5,140 | 5,170 | 5,120 | 5,140 | ±0 | ±0% | 27,100 |
| 2025/05/08 | 5,150 | 5,150 | 5,080 | 5,140 | -10 | -0.2% | 28,600 |
| 2025/05/07 | 5,150 | 5,190 | 5,110 | 5,150 | -30 | -0.6% | 36,400 |
| 2025/05/02 | 5,180 | 5,220 | 5,150 | 5,180 | +40 | +0.8% | 30,200 |
| 2025/05/01 | 5,120 | 5,190 | 5,120 | 5,140 | -10 | -0.2% | 21,700 |
| 2025/04/30 | 5,220 | 5,220 | 5,110 | 5,150 | -70 | -1.3% | 38,500 |
| 2025/04/28 | 5,210 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 25,800 |
| 2025/04/25 | 5,330 | 5,380 | 5,180 | 5,210 | -60 | -1.1% | 55,700 |
| 2025/04/24 | 5,310 | 5,320 | 5,260 | 5,270 | -40 | -0.8% | 28,000 |
| 2025/04/23 | 5,300 | 5,380 | 5,300 | 5,310 | +30 | +0.6% | 36,500 |
| 2025/04/22 | 5,230 | 5,280 | 5,210 | 5,280 | +60 | +1.1% | 26,000 |
| 2025/04/21 | 5,200 | 5,220 | 5,180 | 5,220 | +20 | +0.4% | 15,300 |
| 2025/04/18 | 5,130 | 5,210 | 5,130 | 5,200 | +70 | +1.4% | 14,700 |
| 2025/04/17 | 5,190 | 5,210 | 5,120 | 5,130 | -60 | -1.2% | 18,000 |
| 2025/04/16 | 5,220 | 5,220 | 5,170 | 5,190 | -10 | -0.2% | 19,100 |
| 2025/04/15 | 5,230 | 5,240 | 5,180 | 5,200 | +10 | +0.2% | 23,700 |
| 2025/04/14 | 5,200 | 5,210 | 5,150 | 5,190 | +70 | +1.4% | 21,300 |
| 2025/04/11 | 5,030 | 5,130 | 4,985 | 5,120 | +30 | +0.6% | 52,800 |
| 2025/04/10 | 5,040 | 5,100 | 5,000 | 5,090 | +190 | +3.9% | 34,500 |
| 2025/04/09 | 4,830 | 4,920 | 4,800 | 4,900 | +15 | +0.3% | 55,100 |
| 2025/04/08 | 4,800 | 4,925 | 4,800 | 4,885 | +115 | +2.4% | 58,500 |
| 2025/04/07 | 4,780 | 4,865 | 4,670 | 4,770 | -250 | -5% | 79,500 |
| 2025/04/04 | 5,000 | 5,080 | 4,950 | 5,020 | -30 | -0.6% | 46,200 |
| 2025/04/03 | 5,040 | 5,060 | 5,010 | 5,050 | -60 | -1.2% | 34,700 |
1～
50
件表示中 / 4784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 | 488,000円 | +3.4% | -3.6% | 2.46% | 24.79倍 | 1.55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 | 296,200円 | +3.7% | +7.5% | 2.50% | 15.96倍 | 1.00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 |
| 中国塗 | 225,200円 | +1.4% | +0.1% | 4.31% | 10.15倍 | 1.34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 |
| サカタインクス | 192,000円 | +9.1% | +24.1% | 4.69% | 8.79倍 | 0.84倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| クミアイ化 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.60倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
