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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,120 | 5,130 | 5,080 | 5,080 | -50 | -1% | 19,100 |
| 2025/02/17 | 5,110 | 5,170 | 5,110 | 5,130 | +30 | +0.6% | 28,800 |
| 2025/02/14 | 5,130 | 5,140 | 5,020 | 5,100 | +70 | +1.4% | 53,600 |
| 2025/02/13 | 4,995 | 5,040 | 4,980 | 5,030 | +50 | +1% | 36,000 |
| 2025/02/12 | 4,975 | 4,995 | 4,955 | 4,980 | +40 | +0.8% | 43,500 |
| 2025/02/10 | 4,970 | 4,970 | 4,930 | 4,940 | -30 | -0.6% | 33,400 |
| 2025/02/07 | 4,965 | 4,995 | 4,955 | 4,970 | -10 | -0.2% | 29,600 |
| 2025/02/06 | 4,960 | 5,010 | 4,960 | 4,980 | +15 | +0.3% | 33,000 |
| 2025/02/05 | 4,960 | 4,975 | 4,930 | 4,965 | +10 | +0.2% | 26,300 |
| 2025/02/04 | 5,020 | 5,030 | 4,945 | 4,955 | -30 | -0.6% | 31,200 |
| 2025/02/03 | 5,020 | 5,040 | 4,960 | 4,985 | -65 | -1.3% | 46,500 |
| 2025/01/31 | 5,090 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 25,500 |
| 2025/01/30 | 5,070 | 5,090 | 5,040 | 5,060 | -10 | -0.2% | 27,400 |
| 2025/01/29 | 5,130 | 5,140 | 5,070 | 5,070 | -60 | -1.2% | 24,000 |
| 2025/01/28 | 5,100 | 5,170 | 5,100 | 5,130 | -10 | -0.2% | 23,800 |
| 2025/01/27 | 5,110 | 5,150 | 5,090 | 5,140 | +60 | +1.2% | 21,200 |
| 2025/01/24 | 5,060 | 5,100 | 5,050 | 5,080 | +30 | +0.6% | 25,800 |
| 2025/01/23 | 5,050 | 5,060 | 5,030 | 5,050 | -10 | -0.2% | 29,100 |
| 2025/01/22 | 5,140 | 5,140 | 5,050 | 5,060 | -40 | -0.8% | 18,200 |
| 2025/01/21 | 5,060 | 5,120 | 5,060 | 5,100 | +50 | +1% | 23,300 |
| 2025/01/20 | 5,090 | 5,090 | 5,050 | 5,050 | ±0 | ±0% | 22,100 |
| 2025/01/17 | 5,010 | 5,070 | 5,010 | 5,050 | +40 | +0.8% | 26,000 |
| 2025/01/16 | 5,050 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 26,400 |
| 2025/01/15 | 5,050 | 5,080 | 5,040 | 5,050 | ±0 | ±0% | 20,700 |
| 2025/01/14 | 5,100 | 5,140 | 5,030 | 5,050 | -130 | -2.5% | 45,200 |
| 2025/01/10 | 5,210 | 5,210 | 5,150 | 5,180 | -40 | -0.8% | 24,600 |
| 2025/01/09 | 5,220 | 5,240 | 5,190 | 5,220 | -30 | -0.6% | 34,900 |
| 2025/01/08 | 5,230 | 5,280 | 5,200 | 5,250 | -60 | -1.1% | 58,100 |
| 2025/01/07 | 5,420 | 5,430 | 5,260 | 5,310 | -160 | -2.9% | 68,600 |
| 2025/01/06 | 5,530 | 5,570 | 5,450 | 5,470 | -130 | -2.3% | 50,000 |
| 2024/12/30 | 5,660 | 5,740 | 5,590 | 5,600 | -10 | -0.2% | 68,500 |
| 2024/12/27 | 5,500 | 5,620 | 5,470 | 5,610 | +40 | +0.7% | 151,500 |
| 2024/12/26 | 5,540 | 5,590 | 5,530 | 5,570 | +70 | +1.3% | 335,100 |
| 2024/12/25 | 5,580 | 5,580 | 5,470 | 5,500 | -10 | -0.2% | 132,400 |
| 2024/12/24 | 5,520 | 5,580 | 5,500 | 5,510 | ±0 | ±0% | 83,300 |
| 2024/12/23 | 5,530 | 5,570 | 5,510 | 5,510 | -60 | -1.1% | 96,800 |
| 2024/12/20 | 5,560 | 5,580 | 5,550 | 5,570 | ±0 | ±0% | 48,400 |
| 2024/12/19 | 5,560 | 5,600 | 5,560 | 5,570 | ±0 | ±0% | 38,500 |
| 2024/12/18 | 5,600 | 5,610 | 5,550 | 5,570 | -10 | -0.2% | 36,500 |
| 2024/12/17 | 5,530 | 5,610 | 5,530 | 5,580 | +60 | +1.1% | 46,700 |
| 2024/12/16 | 5,550 | 5,550 | 5,490 | 5,520 | -30 | -0.5% | 35,600 |
| 2024/12/13 | 5,530 | 5,560 | 5,520 | 5,550 | +10 | +0.2% | 31,600 |
| 2024/12/12 | 5,590 | 5,590 | 5,530 | 5,540 | -20 | -0.4% | 48,700 |
| 2024/12/11 | 5,520 | 5,560 | 5,510 | 5,560 | +70 | +1.3% | 37,800 |
| 2024/12/10 | 5,540 | 5,550 | 5,460 | 5,490 | -20 | -0.4% | 36,100 |
| 2024/12/09 | 5,520 | 5,520 | 5,480 | 5,510 | ±0 | ±0% | 26,300 |
| 2024/12/06 | 5,520 | 5,520 | 5,490 | 5,510 | -10 | -0.2% | 17,000 |
| 2024/12/05 | 5,480 | 5,520 | 5,460 | 5,520 | +20 | +0.4% | 34,000 |
| 2024/12/04 | 5,480 | 5,500 | 5,450 | 5,500 | +20 | +0.4% | 42,200 |
| 2024/12/03 | 5,470 | 5,520 | 5,460 | 5,480 | +40 | +0.7% | 30,700 |
51～
100
件表示中 / 4755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 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64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 |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 伊勢化 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
