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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 5,150 | 5,150 | 5,070 | 5,110 | -60 | -1.2% | 25,300 |
| 2025/04/01 | 5,160 | 5,230 | 5,140 | 5,170 | -10 | -0.2% | 26,400 |
| 2025/03/31 | 5,240 | 5,280 | 5,170 | 5,180 | -110 | -2.1% | 42,100 |
| 2025/03/28 | 5,320 | 5,320 | 5,260 | 5,290 | -20 | -0.4% | 30,000 |
| 2025/03/27 | 5,220 | 5,310 | 5,210 | 5,310 | +50 | +1% | 40,500 |
| 2025/03/26 | 5,240 | 5,270 | 5,200 | 5,260 | +30 | +0.6% | 30,000 |
| 2025/03/25 | 5,230 | 5,250 | 5,180 | 5,230 | +20 | +0.4% | 20,400 |
| 2025/03/24 | 5,250 | 5,270 | 5,210 | 5,210 | -30 | -0.6% | 21,000 |
| 2025/03/21 | 5,190 | 5,240 | 5,170 | 5,240 | +90 | +1.7% | 33,300 |
| 2025/03/19 | 5,130 | 5,170 | 5,130 | 5,150 | +20 | +0.4% | 15,100 |
| 2025/03/18 | 5,110 | 5,160 | 5,110 | 5,130 | +20 | +0.4% | 22,200 |
| 2025/03/17 | 5,090 | 5,130 | 5,090 | 5,110 | +20 | +0.4% | 20,700 |
| 2025/03/14 | 5,010 | 5,100 | 5,010 | 5,090 | +40 | +0.8% | 31,500 |
| 2025/03/13 | 5,000 | 5,050 | 5,000 | 5,050 | +20 | +0.4% | 24,200 |
| 2025/03/12 | 4,995 | 5,030 | 4,985 | 5,030 | +30 | +0.6% | 26,900 |
| 2025/03/11 | 4,995 | 5,020 | 4,950 | 5,000 | -10 | -0.2% | 29,700 |
| 2025/03/10 | 5,010 | 5,050 | 4,990 | 5,010 | -10 | -0.2% | 27,200 |
| 2025/03/07 | 5,020 | 5,050 | 5,000 | 5,020 | -70 | -1.4% | 26,800 |
| 2025/03/06 | 5,030 | 5,100 | 5,030 | 5,090 | +80 | +1.6% | 22,100 |
| 2025/03/05 | 4,995 | 5,030 | 4,995 | 5,010 | +35 | +0.7% | 28,300 |
| 2025/03/04 | 5,000 | 5,010 | 4,965 | 4,975 | -10 | -0.2% | 31,900 |
| 2025/03/03 | 4,965 | 5,000 | 4,960 | 4,985 | +40 | +0.8% | 24,100 |
| 2025/02/28 | 4,995 | 4,995 | 4,945 | 4,945 | -45 | -0.9% | 33,400 |
| 2025/02/27 | 4,980 | 4,990 | 4,940 | 4,990 | +20 | +0.4% | 19,600 |
| 2025/02/26 | 5,010 | 5,010 | 4,955 | 4,970 | -40 | -0.8% | 43,200 |
| 2025/02/25 | 5,010 | 5,010 | 4,940 | 5,010 | +25 | +0.5% | 45,200 |
| 2025/02/21 | 5,000 | 5,040 | 4,955 | 4,985 | -15 | -0.3% | 25,000 |
| 2025/02/20 | 5,050 | 5,070 | 4,980 | 5,000 | -50 | -1% | 26,200 |
| 2025/02/19 | 5,080 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 22,500 |
1～
50
件表示中 / 4755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 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64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 |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 |
| 伊勢化 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39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
