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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/01/16 | 4,815 | 4,880 | 4,805 | 4,845 | +20 | +0.4% | 56,700 |
| 2023/01/13 | 4,850 | 4,890 | 4,815 | 4,825 | -55 | -1.1% | 69,000 |
| 2023/01/12 | 4,865 | 4,895 | 4,845 | 4,880 | +25 | +0.5% | 44,000 |
| 2023/01/11 | 4,880 | 4,910 | 4,855 | 4,855 | -20 | -0.4% | 51,000 |
| 2023/01/10 | 4,975 | 4,990 | 4,875 | 4,875 | -90 | -1.8% | 70,800 |
| 2023/01/06 | 5,020 | 5,030 | 4,965 | 4,965 | -75 | -1.5% | 51,700 |
| 2023/01/05 | 5,010 | 5,040 | 4,980 | 5,040 | +50 | +1% | 50,600 |
| 2023/01/04 | 5,020 | 5,030 | 4,985 | 4,990 | -70 | -1.4% | 46,600 |
| 2022/12/30 | 5,080 | 5,100 | 5,060 | 5,060 | -10 | -0.2% | 37,000 |
| 2022/12/29 | 5,050 | 5,090 | 5,030 | 5,070 | -100 | -1.9% | 80,800 |
| 2022/12/28 | 5,160 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 176,700 |
| 2022/12/27 | 5,110 | 5,190 | 5,100 | 5,150 | +60 | +1.2% | 99,200 |
601～
650
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
