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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,320 | 5,370 | 5,310 | 5,340 | -40 | -0.7% | 33,400 |
| 2025/09/16 | 5,300 | 5,380 | 5,270 | 5,380 | +90 | +1.7% | 58,700 |
| 2025/09/12 | 5,290 | 5,300 | 5,260 | 5,290 | -20 | -0.4% | 60,900 |
| 2025/09/11 | 5,420 | 5,430 | 5,260 | 5,310 | +80 | +1.5% | 104,400 |
| 2025/09/10 | 5,260 | 5,280 | 5,230 | 5,230 | -30 | -0.6% | 33,000 |
| 2025/09/09 | 5,300 | 5,310 | 5,240 | 5,260 | +10 | +0.2% | 32,100 |
| 2025/09/08 | 5,260 | 5,290 | 5,240 | 5,250 | -10 | -0.2% | 27,000 |
| 2025/09/05 | 5,310 | 5,340 | 5,250 | 5,260 | -80 | -1.5% | 38,800 |
| 2025/09/04 | 5,400 | 5,400 | 5,310 | 5,340 | -60 | -1.1% | 37,400 |
| 2025/09/03 | 5,450 | 5,540 | 5,380 | 5,400 | +140 | +2.7% | 108,200 |
| 2025/09/02 | 5,270 | 5,290 | 5,240 | 5,260 | -10 | -0.2% | 20,300 |
| 2025/09/01 | 5,160 | 5,270 | 5,150 | 5,270 | +80 | +1.5% | 30,800 |
| 2025/08/29 | 5,170 | 5,230 | 5,140 | 5,190 | +20 | +0.4% | 28,300 |
| 2025/08/28 | 5,200 | 5,220 | 5,170 | 5,170 | -20 | -0.4% | 23,200 |
| 2025/08/27 | 5,190 | 5,250 | 5,190 | 5,190 | +10 | +0.2% | 29,300 |
| 2025/08/26 | 5,270 | 5,280 | 5,170 | 5,180 | -90 | -1.7% | 34,300 |
| 2025/08/25 | 5,340 | 5,340 | 5,250 | 5,270 | -110 | -2% | 42,500 |
| 2025/08/22 | 5,420 | 5,420 | 5,360 | 5,380 | -60 | -1.1% | 29,700 |
| 2025/08/21 | 5,440 | 5,480 | 5,420 | 5,440 | -30 | -0.5% | 31,800 |
| 2025/08/20 | 5,400 | 5,540 | 5,390 | 5,470 | +60 | +1.1% | 65,200 |
| 2025/08/19 | 5,320 | 5,410 | 5,320 | 5,410 | +90 | +1.7% | 53,100 |
| 2025/08/18 | 5,300 | 5,370 | 5,280 | 5,320 | -40 | -0.7% | 61,700 |
| 2025/08/15 | 5,380 | 5,390 | 5,330 | 5,360 | -70 | -1.3% | 46,000 |
| 2025/08/14 | 5,400 | 5,490 | 5,370 | 5,430 | -40 | -0.7% | 65,800 |
| 2025/08/13 | 5,530 | 5,530 | 5,370 | 5,470 | -40 | -0.7% | 81,100 |
| 2025/08/12 | 5,420 | 5,570 | 5,400 | 5,510 | +430 | +8.5% | 250,400 |
| 2025/08/08 | 5,050 | 5,090 | 5,020 | 5,080 | +30 | +0.6% | 38,900 |
| 2025/08/07 | 5,030 | 5,070 | 5,000 | 5,050 | +20 | +0.4% | 49,600 |
| 2025/08/06 | 4,985 | 5,030 | 4,965 | 5,030 | +75 | +1.5% | 39,700 |
| 2025/08/05 | 4,930 | 4,980 | 4,915 | 4,955 | +25 | +0.5% | 33,200 |
| 2025/08/04 | 4,895 | 4,930 | 4,890 | 4,930 | -5 | -0.1% | 27,900 |
| 2025/08/01 | 4,905 | 4,955 | 4,890 | 4,935 | +55 | +1.1% | 51,800 |
| 2025/07/31 | 4,900 | 4,910 | 4,875 | 4,880 | -15 | -0.3% | 32,500 |
| 2025/07/30 | 4,865 | 4,895 | 4,840 | 4,895 | +25 | +0.5% | 27,800 |
| 2025/07/29 | 4,880 | 4,900 | 4,830 | 4,870 | -10 | -0.2% | 25,700 |
| 2025/07/28 | 4,850 | 4,885 | 4,850 | 4,880 | +30 | +0.6% | 26,300 |
| 2025/07/25 | 4,840 | 4,885 | 4,815 | 4,850 | +10 | +0.2% | 47,000 |
| 2025/07/24 | 4,780 | 4,850 | 4,780 | 4,840 | +70 | +1.5% | 50,100 |
| 2025/07/23 | 4,760 | 4,785 | 4,735 | 4,770 | +25 | +0.5% | 52,100 |
| 2025/07/22 | 4,760 | 4,760 | 4,720 | 4,745 | -10 | -0.2% | 26,600 |
| 2025/07/18 | 4,760 | 4,765 | 4,740 | 4,755 | +5 | +0.1% | 27,900 |
| 2025/07/17 | 4,720 | 4,750 | 4,705 | 4,750 | +30 | +0.6% | 29,000 |
| 2025/07/16 | 4,715 | 4,725 | 4,680 | 4,720 | +5 | +0.1% | 34,400 |
| 2025/07/15 | 4,710 | 4,720 | 4,680 | 4,715 | +15 | +0.3% | 45,000 |
| 2025/07/14 | 4,695 | 4,720 | 4,685 | 4,700 | +10 | +0.2% | 34,100 |
| 2025/07/11 | 4,685 | 4,735 | 4,685 | 4,690 | +5 | +0.1% | 30,700 |
| 2025/07/10 | 4,730 | 4,730 | 4,680 | 4,685 | -60 | -1.3% | 60,500 |
| 2025/07/09 | 4,760 | 4,795 | 4,735 | 4,745 | +5 | +0.1% | 33,000 |
| 2025/07/08 | 4,750 | 4,755 | 4,720 | 4,740 | -20 | -0.4% | 41,600 |
| 2025/07/07 | 4,775 | 4,785 | 4,750 | 4,760 | -10 | -0.2% | 28,200 |
1～
50
件表示中 / 4848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 | 534,000円 | +5.2% | +16.8% | 2.34% | 22.01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 |
| ＪＣＵ | 467,000円 | +0.5% | -1.1% | 1.76% | 15.70倍 | 2.43倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| サカタインクス | 225,500円 | +9.1% | +24.1% | 3.99% | 10.27倍 | 1.02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 |
| タカラバイオ | 96,200円 | +16.6% | -3.5% | 1.77% | 89.07倍 | 1.00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 |
| クミアイ化 | 84,600円 | -1.1% | -20.8% | 4.02% | 9.35倍 | 0.68倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
