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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 5,200 | 5,210 | 5,150 | 5,160 | -40 | -0.8% | 36,800 |
| 2022/10/12 | 5,160 | 5,240 | 5,160 | 5,200 | +40 | +0.8% | 31,400 |
| 2022/10/11 | 5,230 | 5,240 | 5,160 | 5,160 | -100 | -1.9% | 37,900 |
| 2022/10/07 | 5,270 | 5,330 | 5,260 | 5,260 | -40 | -0.8% | 31,600 |
| 2022/10/06 | 5,330 | 5,360 | 5,300 | 5,300 | -40 | -0.7% | 30,800 |
| 2022/10/05 | 5,410 | 5,410 | 5,330 | 5,340 | -30 | -0.6% | 28,600 |
| 2022/10/04 | 5,240 | 5,390 | 5,240 | 5,370 | +170 | +3.3% | 50,600 |
| 2022/10/03 | 5,160 | 5,200 | 5,080 | 5,200 | +10 | +0.2% | 45,200 |
| 2022/09/30 | 5,200 | 5,230 | 5,170 | 5,190 | -70 | -1.3% | 41,300 |
| 2022/09/29 | 5,230 | 5,270 | 5,190 | 5,260 | +110 | +2.1% | 47,100 |
| 2022/09/28 | 5,140 | 5,170 | 5,100 | 5,150 | -30 | -0.6% | 51,100 |
| 2022/09/27 | 5,190 | 5,250 | 5,160 | 5,180 | +50 | +1% | 34,300 |
| 2022/09/26 | 5,140 | 5,170 | 5,120 | 5,130 | -80 | -1.5% | 39,300 |
| 2022/09/22 | 5,200 | 5,230 | 5,140 | 5,210 | ±0 | ±0% | 65,600 |
| 2022/09/21 | 5,240 | 5,300 | 5,180 | 5,210 | -60 | -1.1% | 44,200 |
| 2022/09/20 | 5,300 | 5,310 | 5,240 | 5,270 | -20 | -0.4% | 38,600 |
| 2022/09/16 | 5,290 | 5,320 | 5,260 | 5,290 | -40 | -0.8% | 42,500 |
| 2022/09/15 | 5,410 | 5,410 | 5,300 | 5,330 | -70 | -1.3% | 41,900 |
| 2022/09/14 | 5,420 | 5,450 | 5,390 | 5,400 | -120 | -2.2% | 29,700 |
| 2022/09/13 | 5,500 | 5,520 | 5,450 | 5,520 | +60 | +1.1% | 26,100 |
| 2022/09/12 | 5,500 | 5,500 | 5,460 | 5,460 | -30 | -0.5% | 19,400 |
| 2022/09/09 | 5,430 | 5,500 | 5,430 | 5,490 | +10 | +0.2% | 41,500 |
| 2022/09/08 | 5,420 | 5,490 | 5,400 | 5,480 | +130 | +2.4% | 47,700 |
| 2022/09/07 | 5,330 | 5,370 | 5,310 | 5,350 | +20 | +0.4% | 38,700 |
| 2022/09/06 | 5,360 | 5,400 | 5,320 | 5,330 | ±0 | ±0% | 50,600 |
| 2022/09/05 | 5,330 | 5,350 | 5,300 | 5,330 | ±0 | ±0% | 40,800 |
| 2022/09/02 | 5,330 | 5,350 | 5,310 | 5,330 | -10 | -0.2% | 47,100 |
| 2022/09/01 | 5,430 | 5,450 | 5,340 | 5,340 | -120 | -2.2% | 46,500 |
| 2022/08/31 | 5,500 | 5,520 | 5,420 | 5,460 | -70 | -1.3% | 54,100 |
| 2022/08/30 | 5,500 | 5,570 | 5,480 | 5,530 | +60 | +1.1% | 67,500 |
| 2022/08/29 | 5,340 | 5,470 | 5,340 | 5,470 | +70 | +1.3% | 63,600 |
| 2022/08/26 | 5,380 | 5,440 | 5,360 | 5,400 | +30 | +0.6% | 37,100 |
| 2022/08/25 | 5,390 | 5,390 | 5,310 | 5,370 | +50 | +0.9% | 38,500 |
| 2022/08/24 | 5,380 | 5,380 | 5,300 | 5,320 | -60 | -1.1% | 25,600 |
| 2022/08/23 | 5,370 | 5,380 | 5,340 | 5,380 | +20 | +0.4% | 24,000 |
| 2022/08/22 | 5,330 | 5,390 | 5,310 | 5,360 | ±0 | ±0% | 26,200 |
| 2022/08/19 | 5,380 | 5,420 | 5,360 | 5,360 | -30 | -0.6% | 38,000 |
| 2022/08/18 | 5,430 | 5,460 | 5,370 | 5,390 | -110 | -2% | 39,300 |
| 2022/08/17 | 5,510 | 5,520 | 5,470 | 5,500 | +30 | +0.5% | 43,600 |
| 2022/08/16 | 5,470 | 5,490 | 5,440 | 5,470 | +40 | +0.7% | 37,100 |
| 2022/08/15 | 5,430 | 5,450 | 5,410 | 5,430 | -10 | -0.2% | 22,800 |
| 2022/08/12 | 5,440 | 5,460 | 5,390 | 5,440 | +100 | +1.9% | 67,000 |
| 2022/08/10 | 5,280 | 5,370 | 5,280 | 5,340 | +80 | +1.5% | 75,300 |
| 2022/08/09 | 5,100 | 5,260 | 5,100 | 5,260 | -30 | -0.6% | 89,300 |
| 2022/08/08 | 5,320 | 5,370 | 5,150 | 5,290 | +70 | +1.3% | 103,600 |
| 2022/08/05 | 5,220 | 5,260 | 5,200 | 5,220 | -10 | -0.2% | 44,500 |
| 2022/08/04 | 5,250 | 5,250 | 5,150 | 5,230 | +20 | +0.4% | 47,100 |
| 2022/08/03 | 5,250 | 5,280 | 5,190 | 5,210 | -30 | -0.6% | 37,000 |
| 2022/08/02 | 5,330 | 5,340 | 5,240 | 5,240 | -150 | -2.8% | 42,900 |
| 2022/08/01 | 5,340 | 5,390 | 5,290 | 5,390 | +60 | +1.1% | 48,800 |
701～
750
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 | 539,000円 | +5.2% | +16.8% | 2.32% | 22.21倍 | 1.57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 | 297,000円 | +3.7% | +7.5% | 2.49% | 15.85倍 | 0.99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 | 229,000円 | +9.1% | +24.1% | 3.93% | 10.44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 | 98,700円 | +16.6% | -3.5% | 1.72% | 91.39倍 | 1.03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 | 433,500円 | +0.5% | -1.1% | 1.89% | 14.60倍 | 2.26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
