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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 4,720 | 4,810 | 4,715 | 4,800 | +85 | +1.8% | 55,800 |
| 2023/03/28 | 4,700 | 4,715 | 4,680 | 4,715 | +45 | +1% | 29,300 |
| 2023/03/27 | 4,700 | 4,700 | 4,670 | 4,670 | -5 | -0.1% | 30,000 |
| 2023/03/24 | 4,665 | 4,695 | 4,655 | 4,675 | +10 | +0.2% | 48,700 |
| 2023/03/23 | 4,650 | 4,665 | 4,620 | 4,665 | ±0 | ±0% | 27,500 |
| 2023/03/22 | 4,640 | 4,675 | 4,635 | 4,665 | +70 | +1.5% | 40,100 |
| 2023/03/20 | 4,660 | 4,660 | 4,595 | 4,595 | -75 | -1.6% | 36,100 |
| 2023/03/17 | 4,655 | 4,670 | 4,650 | 4,670 | +40 | +0.9% | 37,600 |
| 2023/03/16 | 4,600 | 4,630 | 4,575 | 4,630 | -5 | -0.1% | 49,400 |
| 2023/03/15 | 4,660 | 4,680 | 4,630 | 4,635 | -20 | -0.4% | 58,400 |
| 2023/03/14 | 4,735 | 4,735 | 4,635 | 4,655 | -140 | -2.9% | 105,800 |
| 2023/03/13 | 4,780 | 4,805 | 4,760 | 4,795 | ±0 | ±0% | 47,000 |
| 2023/03/10 | 4,790 | 4,820 | 4,790 | 4,795 | -60 | -1.2% | 72,800 |
| 2023/03/09 | 4,815 | 4,870 | 4,815 | 4,855 | +55 | +1.1% | 55,000 |
| 2023/03/08 | 4,785 | 4,805 | 4,775 | 4,800 | +15 | +0.3% | 33,100 |
| 2023/03/07 | 4,780 | 4,800 | 4,765 | 4,785 | ±0 | ±0% | 41,700 |
| 2023/03/06 | 4,800 | 4,825 | 4,745 | 4,785 | -25 | -0.5% | 79,900 |
| 2023/03/03 | 4,785 | 4,830 | 4,770 | 4,810 | +60 | +1.3% | 67,000 |
| 2023/03/02 | 4,765 | 4,800 | 4,735 | 4,750 | +25 | +0.5% | 60,400 |
| 2023/03/01 | 4,775 | 4,775 | 4,720 | 4,725 | -70 | -1.5% | 85,600 |
| 2023/02/28 | 4,830 | 4,840 | 4,785 | 4,795 | -35 | -0.7% | 66,700 |
| 2023/02/27 | 4,825 | 4,845 | 4,810 | 4,830 | -20 | -0.4% | 35,100 |
| 2023/02/24 | 4,890 | 4,900 | 4,845 | 4,850 | -5 | -0.1% | 56,000 |
| 2023/02/22 | 4,855 | 4,880 | 4,830 | 4,855 | ±0 | ±0% | 41,800 |
| 2023/02/21 | 4,900 | 4,905 | 4,850 | 4,855 | -5 | -0.1% | 44,600 |
| 2023/02/20 | 4,810 | 4,875 | 4,805 | 4,860 | +60 | +1.3% | 56,700 |
| 2023/02/17 | 4,805 | 4,805 | 4,765 | 4,800 | -25 | -0.5% | 76,200 |
| 2023/02/16 | 4,870 | 4,875 | 4,825 | 4,825 | -5 | -0.1% | 44,300 |
| 2023/02/15 | 4,930 | 4,960 | 4,825 | 4,830 | -50 | -1% | 77,500 |
| 2023/02/14 | 4,910 | 4,915 | 4,830 | 4,880 | -75 | -1.5% | 115,500 |
| 2023/02/13 | 4,985 | 5,000 | 4,935 | 4,955 | +5 | +0.1% | 44,900 |
| 2023/02/10 | 4,965 | 4,965 | 4,935 | 4,950 | -45 | -0.9% | 30,200 |
| 2023/02/09 | 4,975 | 5,020 | 4,975 | 4,995 | +20 | +0.4% | 23,900 |
| 2023/02/08 | 5,030 | 5,030 | 4,965 | 4,975 | -45 | -0.9% | 18,800 |
| 2023/02/07 | 4,965 | 5,030 | 4,965 | 5,020 | +55 | +1.1% | 28,500 |
| 2023/02/06 | 4,975 | 5,010 | 4,940 | 4,965 | +5 | +0.1% | 40,300 |
| 2023/02/03 | 4,965 | 4,990 | 4,960 | 4,960 | -20 | -0.4% | 32,700 |
| 2023/02/02 | 5,080 | 5,080 | 4,965 | 4,980 | -80 | -1.6% | 41,800 |
| 2023/02/01 | 5,080 | 5,130 | 5,060 | 5,060 | ±0 | ±0% | 30,100 |
| 2023/01/31 | 5,060 | 5,090 | 5,040 | 5,060 | ±0 | ±0% | 44,300 |
| 2023/01/30 | 5,030 | 5,080 | 5,030 | 5,060 | +10 | +0.2% | 35,700 |
| 2023/01/27 | 5,020 | 5,050 | 5,000 | 5,050 | +30 | +0.6% | 31,600 |
| 2023/01/26 | 4,995 | 5,070 | 4,995 | 5,020 | +20 | +0.4% | 48,400 |
| 2023/01/25 | 5,040 | 5,040 | 4,985 | 5,000 | -30 | -0.6% | 40,700 |
| 2023/01/24 | 5,000 | 5,040 | 4,985 | 5,030 | +60 | +1.2% | 35,300 |
| 2023/01/23 | 4,960 | 5,050 | 4,955 | 4,970 | +40 | +0.8% | 57,300 |
| 2023/01/20 | 4,925 | 4,945 | 4,915 | 4,930 | ±0 | ±0% | 20,800 |
| 2023/01/19 | 4,940 | 4,980 | 4,930 | 4,930 | ±0 | ±0% | 36,300 |
| 2023/01/18 | 4,880 | 4,945 | 4,860 | 4,930 | +45 | +0.9% | 45,800 |
| 2023/01/17 | 4,860 | 4,900 | 4,855 | 4,885 | +40 | +0.8% | 28,200 |
551～
600
件表示中 / 4792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 | 493,000円 | +3.4% | -3.6% | 2.43% | 25.05倍 | 1.56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 |
| エスケー化研 | 854,000円 | +2.7% | +0.2% | 1.41% | 10.67倍 | 0.70倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 303,000円 | +3.7% | +7.5% | 2.44% | 16.33倍 | 1.02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 |
| トリケミカル | 332,000円 | +37.5% | +4.8% | 1.05% | 21.58倍 | 3.42倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| サカタインクス | 197,000円 | +9.1% | +24.1% | 4.57% | 9.02倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
