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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 5,060 | 5,090 | 5,030 | 5,090 | +10 | +0.2% | 152,800 |
| 2022/12/23 | 5,130 | 5,140 | 5,080 | 5,080 | -80 | -1.6% | 155,300 |
| 2022/12/22 | 5,160 | 5,180 | 5,100 | 5,160 | ±0 | ±0% | 79,100 |
| 2022/12/21 | 5,150 | 5,190 | 5,130 | 5,160 | +30 | +0.6% | 71,500 |
| 2022/12/20 | 5,210 | 5,210 | 5,090 | 5,130 | -50 | -1% | 97,000 |
| 2022/12/19 | 5,150 | 5,190 | 5,130 | 5,180 | ±0 | ±0% | 67,400 |
| 2022/12/16 | 5,240 | 5,240 | 5,180 | 5,180 | -60 | -1.1% | 89,200 |
| 2022/12/15 | 5,240 | 5,270 | 5,230 | 5,240 | +10 | +0.2% | 53,000 |
| 2022/12/14 | 5,230 | 5,240 | 5,200 | 5,230 | +30 | +0.6% | 56,700 |
| 2022/12/13 | 5,310 | 5,310 | 5,200 | 5,200 | -50 | -1% | 65,900 |
| 2022/12/12 | 5,230 | 5,270 | 5,220 | 5,250 | -10 | -0.2% | 46,100 |
| 2022/12/09 | 5,180 | 5,270 | 5,180 | 5,260 | +60 | +1.2% | 75,900 |
| 2022/12/08 | 5,230 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 50,300 |
| 2022/12/07 | 5,180 | 5,250 | 5,180 | 5,200 | +10 | +0.2% | 38,800 |
| 2022/12/06 | 5,220 | 5,230 | 5,190 | 5,190 | -50 | -1% | 54,700 |
| 2022/12/05 | 5,320 | 5,340 | 5,210 | 5,240 | -40 | -0.8% | 58,000 |
| 2022/12/02 | 5,380 | 5,380 | 5,270 | 5,280 | -110 | -2% | 96,500 |
| 2022/12/01 | 5,400 | 5,430 | 5,360 | 5,390 | +70 | +1.3% | 31,100 |
| 2022/11/30 | 5,380 | 5,420 | 5,320 | 5,320 | -130 | -2.4% | 62,800 |
| 2022/11/29 | 5,510 | 5,510 | 5,430 | 5,450 | -100 | -1.8% | 35,900 |
| 2022/11/28 | 5,590 | 5,590 | 5,530 | 5,550 | -20 | -0.4% | 18,400 |
| 2022/11/25 | 5,650 | 5,670 | 5,570 | 5,570 | -50 | -0.9% | 29,000 |
| 2022/11/24 | 5,570 | 5,630 | 5,560 | 5,620 | +90 | +1.6% | 62,000 |
| 2022/11/22 | 5,470 | 5,550 | 5,470 | 5,530 | +90 | +1.7% | 55,500 |
| 2022/11/21 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 17,700 |
| 2022/11/18 | 5,510 | 5,510 | 5,420 | 5,450 | -10 | -0.2% | 33,800 |
| 2022/11/17 | 5,390 | 5,490 | 5,390 | 5,460 | +80 | +1.5% | 24,200 |
| 2022/11/16 | 5,490 | 5,490 | 5,360 | 5,380 | -80 | -1.5% | 30,400 |
| 2022/11/15 | 5,400 | 5,480 | 5,400 | 5,460 | +70 | +1.3% | 53,800 |
| 2022/11/14 | 5,300 | 5,410 | 5,300 | 5,390 | +90 | +1.7% | 39,800 |
| 2022/11/11 | 5,380 | 5,380 | 5,270 | 5,300 | ±0 | ±0% | 41,300 |
| 2022/11/10 | 5,320 | 5,330 | 5,260 | 5,300 | -20 | -0.4% | 29,800 |
| 2022/11/09 | 5,330 | 5,360 | 5,260 | 5,320 | -40 | -0.7% | 56,700 |
| 2022/11/08 | 5,370 | 5,400 | 5,320 | 5,360 | +30 | +0.6% | 38,900 |
| 2022/11/07 | 5,190 | 5,330 | 5,190 | 5,330 | +170 | +3.3% | 84,800 |
| 2022/11/04 | 5,190 | 5,190 | 5,130 | 5,160 | -40 | -0.8% | 56,200 |
| 2022/11/02 | 5,180 | 5,210 | 5,130 | 5,200 | +40 | +0.8% | 86,500 |
| 2022/11/01 | 5,160 | 5,180 | 5,140 | 5,160 | +10 | +0.2% | 22,200 |
| 2022/10/31 | 5,140 | 5,200 | 5,110 | 5,150 | +30 | +0.6% | 59,800 |
| 2022/10/28 | 5,090 | 5,170 | 5,090 | 5,120 | ±0 | ±0% | 138,600 |
| 2022/10/27 | 5,140 | 5,160 | 5,110 | 5,120 | -20 | -0.4% | 24,500 |
| 2022/10/26 | 5,130 | 5,170 | 5,110 | 5,140 | +80 | +1.6% | 35,500 |
| 2022/10/25 | 5,130 | 5,130 | 5,060 | 5,060 | +20 | +0.4% | 39,600 |
| 2022/10/24 | 5,150 | 5,190 | 5,040 | 5,040 | -70 | -1.4% | 59,300 |
| 2022/10/21 | 5,150 | 5,160 | 5,100 | 5,110 | -60 | -1.2% | 44,400 |
| 2022/10/20 | 5,150 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 21,500 |
| 2022/10/19 | 5,200 | 5,220 | 5,170 | 5,170 | -30 | -0.6% | 24,500 |
| 2022/10/18 | 5,300 | 5,300 | 5,190 | 5,200 | -30 | -0.6% | 29,300 |
| 2022/10/17 | 5,260 | 5,260 | 5,210 | 5,230 | -60 | -1.1% | 22,900 |
| 2022/10/14 | 5,260 | 5,320 | 5,220 | 5,290 | +130 | +2.5% | 41,500 |
651～
700
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
