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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/04 | 4,815 | 4,815 | 4,770 | 4,770 | -45 | -0.9% | 42,500 |
| 2025/07/03 | 4,850 | 4,885 | 4,790 | 4,815 | -50 | -1% | 64,600 |
| 2025/07/02 | 4,870 | 4,915 | 4,850 | 4,865 | +10 | +0.2% | 57,000 |
| 2025/07/01 | 4,890 | 4,925 | 4,850 | 4,855 | -30 | -0.6% | 43,100 |
| 2025/06/30 | 4,975 | 4,975 | 4,885 | 4,885 | -65 | -1.3% | 64,800 |
| 2025/06/27 | 4,895 | 4,980 | 4,880 | 4,950 | +20 | +0.4% | 150,200 |
| 2025/06/26 | 4,885 | 4,950 | 4,885 | 4,930 | +40 | +0.8% | 424,000 |
| 2025/06/25 | 4,910 | 4,950 | 4,875 | 4,890 | -25 | -0.5% | 166,000 |
| 2025/06/24 | 4,890 | 4,925 | 4,855 | 4,915 | +75 | +1.5% | 123,600 |
| 2025/06/23 | 4,810 | 4,860 | 4,810 | 4,840 | ±0 | ±0% | 165,600 |
| 2025/06/20 | 4,860 | 4,865 | 4,835 | 4,840 | -35 | -0.7% | 83,300 |
| 2025/06/19 | 4,855 | 4,890 | 4,820 | 4,875 | +35 | +0.7% | 76,200 |
| 2025/06/18 | 4,845 | 4,850 | 4,815 | 4,840 | -10 | -0.2% | 51,100 |
| 2025/06/17 | 4,860 | 4,870 | 4,845 | 4,850 | -30 | -0.6% | 53,500 |
| 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 |
1～
50
件表示中 / 4829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 | 547,000円 | +5.2% | +16.8% | 2.29% | 22.55倍 | 1.59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 | 302,500円 | +3.7% | +7.5% | 2.45% | 16.14倍 | 1.01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 |
| サカタインクス | 229,000円 | +9.1% | +24.1% | 3.93% | 10.44倍 | 1.04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 | 85,300円 | -1.1% | -20.8% | 3.99% | 9.42倍 | 0.69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 |
| ＪＣＵ | 426,000円 | +0.5% | -1.1% | 1.92% | 14.35倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
