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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,000 | 5,000 | 4,935 | 4,970 | -20 | -0.4% | 35,900 |
| 2023/10/17 | 4,970 | 5,010 | 4,960 | 4,990 | +30 | +0.6% | 30,100 |
| 2023/10/16 | 4,990 | 5,010 | 4,945 | 4,960 | -30 | -0.6% | 33,500 |
| 2023/10/13 | 5,020 | 5,030 | 4,975 | 4,990 | -60 | -1.2% | 29,500 |
| 2023/10/12 | 5,040 | 5,090 | 5,010 | 5,050 | +20 | +0.4% | 60,800 |
| 2023/10/11 | 5,020 | 5,040 | 5,010 | 5,030 | +10 | +0.2% | 44,600 |
| 2023/10/10 | 4,965 | 5,030 | 4,950 | 5,020 | +100 | +2% | 65,300 |
| 2023/10/06 | 4,895 | 4,935 | 4,885 | 4,920 | +25 | +0.5% | 47,300 |
| 2023/10/05 | 4,840 | 4,910 | 4,840 | 4,895 | +55 | +1.1% | 36,500 |
| 2023/10/04 | 4,845 | 4,880 | 4,825 | 4,840 | -20 | -0.4% | 65,800 |
| 2023/10/03 | 4,910 | 4,925 | 4,860 | 4,860 | -50 | -1% | 64,100 |
| 2023/10/02 | 4,945 | 5,020 | 4,910 | 4,910 | -10 | -0.2% | 95,700 |
| 2023/09/29 | 4,990 | 4,990 | 4,900 | 4,920 | -75 | -1.5% | 52,300 |
| 2023/09/28 | 4,985 | 5,020 | 4,950 | 4,995 | +5 | +0.1% | 60,400 |
| 2023/09/27 | 4,955 | 4,990 | 4,920 | 4,990 | +35 | +0.7% | 60,800 |
| 2023/09/26 | 4,980 | 5,010 | 4,945 | 4,955 | -20 | -0.4% | 63,200 |
| 2023/09/25 | 4,885 | 4,975 | 4,875 | 4,975 | +85 | +1.7% | 59,400 |
| 2023/09/22 | 4,900 | 4,915 | 4,860 | 4,890 | -25 | -0.5% | 82,400 |
| 2023/09/21 | 4,930 | 4,965 | 4,900 | 4,915 | -15 | -0.3% | 34,700 |
| 2023/09/20 | 4,935 | 4,965 | 4,925 | 4,930 | -5 | -0.1% | 49,700 |
| 2023/09/19 | 4,950 | 4,950 | 4,910 | 4,935 | -15 | -0.3% | 39,400 |
| 2023/09/15 | 4,955 | 4,970 | 4,935 | 4,950 | +5 | +0.1% | 63,800 |
| 2023/09/14 | 4,955 | 4,965 | 4,935 | 4,945 | -10 | -0.2% | 34,100 |
| 2023/09/13 | 4,955 | 4,960 | 4,935 | 4,955 | -10 | -0.2% | 24,700 |
| 2023/09/12 | 4,920 | 4,970 | 4,920 | 4,965 | +55 | +1.1% | 28,200 |
| 2023/09/11 | 4,915 | 4,935 | 4,885 | 4,910 | +10 | +0.2% | 37,000 |
| 2023/09/08 | 4,930 | 4,965 | 4,890 | 4,900 | -55 | -1.1% | 62,600 |
| 2023/09/07 | 4,975 | 4,975 | 4,935 | 4,955 | -30 | -0.6% | 43,300 |
| 2023/09/06 | 4,975 | 4,990 | 4,950 | 4,985 | +15 | +0.3% | 35,900 |
| 2023/09/05 | 4,980 | 4,990 | 4,940 | 4,970 | -10 | -0.2% | 32,700 |
| 2023/09/04 | 4,985 | 4,990 | 4,965 | 4,980 | +5 | +0.1% | 35,400 |
| 2023/09/01 | 4,945 | 4,980 | 4,945 | 4,975 | +20 | +0.4% | 41,100 |
| 2023/08/31 | 4,950 | 4,970 | 4,945 | 4,955 | -5 | -0.1% | 34,800 |
| 2023/08/30 | 4,965 | 4,975 | 4,945 | 4,960 | +10 | +0.2% | 28,300 |
| 2023/08/29 | 4,925 | 4,965 | 4,920 | 4,950 | +30 | +0.6% | 38,200 |
| 2023/08/28 | 4,935 | 4,940 | 4,905 | 4,920 | ±0 | ±0% | 30,400 |
| 2023/08/25 | 4,925 | 4,945 | 4,905 | 4,920 | -5 | -0.1% | 63,300 |
| 2023/08/24 | 4,890 | 4,930 | 4,880 | 4,925 | +55 | +1.1% | 51,600 |
| 2023/08/23 | 4,860 | 4,885 | 4,860 | 4,870 | -5 | -0.1% | 32,300 |
| 2023/08/22 | 4,865 | 4,875 | 4,830 | 4,875 | +35 | +0.7% | 23,700 |
| 2023/08/21 | 4,815 | 4,855 | 4,805 | 4,840 | +25 | +0.5% | 30,800 |
| 2023/08/18 | 4,850 | 4,850 | 4,800 | 4,815 | -35 | -0.7% | 40,600 |
| 2023/08/17 | 4,895 | 4,895 | 4,830 | 4,850 | -45 | -0.9% | 63,200 |
| 2023/08/16 | 4,910 | 4,910 | 4,875 | 4,895 | -35 | -0.7% | 52,500 |
| 2023/08/15 | 4,950 | 4,960 | 4,925 | 4,930 | -40 | -0.8% | 34,900 |
| 2023/08/14 | 4,950 | 5,000 | 4,950 | 4,970 | +30 | +0.6% | 43,600 |
| 2023/08/10 | 4,920 | 4,940 | 4,885 | 4,940 | +35 | +0.7% | 62,500 |
| 2023/08/09 | 4,865 | 4,940 | 4,855 | 4,905 | -215 | -4.2% | 181,500 |
| 2023/08/08 | 5,060 | 5,140 | 5,060 | 5,120 | +70 | +1.4% | 74,200 |
| 2023/08/07 | 4,980 | 5,050 | 4,965 | 5,050 | +70 | +1.4% | 61,100 |
451～
500
件表示中 / 4830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 | 544,000円 | +5.2% | +16.8% | 2.30% | 22.42倍 | 1.58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 | 300,500円 | +3.7% | +7.5% | 2.46% | 16.04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 |
| サカタインクス | 228,800円 | +9.1% | +24.1% | 3.93% | 10.43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 |
| タカラバイオ | 96,400円 | +16.6% | -3.5% | 1.76% | 89.26倍 | 1.01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 |
| ＪＣＵ | 431,000円 | +0.5% | -1.1% | 1.90% | 14.52倍 | 2.25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
