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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 6,100 | 6,100 | 5,990 | 5,990 | -110 | -1.8% | 62,700 |
| 2021/02/24 | 6,070 | 6,120 | 6,010 | 6,100 | +30 | +0.5% | 68,700 |
| 2021/02/22 | 6,210 | 6,230 | 6,070 | 6,070 | -90 | -1.5% | 54,900 |
| 2021/02/19 | 6,150 | 6,220 | 6,150 | 6,160 | +20 | +0.3% | 51,300 |
| 2021/02/18 | 6,150 | 6,170 | 6,100 | 6,140 | -10 | -0.2% | 61,300 |
| 2021/02/17 | 6,110 | 6,200 | 6,070 | 6,150 | ±0 | ±0% | 83,800 |
| 2021/02/16 | 6,240 | 6,280 | 6,110 | 6,150 | -90 | -1.4% | 92,600 |
| 2021/02/15 | 6,360 | 6,360 | 6,190 | 6,240 | -180 | -2.8% | 93,000 |
| 2021/02/12 | 6,400 | 6,460 | 6,310 | 6,420 | +90 | +1.4% | 118,000 |
| 2021/02/10 | 6,260 | 6,350 | 6,230 | 6,330 | +110 | +1.8% | 105,800 |
| 2021/02/09 | 6,230 | 6,240 | 6,160 | 6,220 | +10 | +0.2% | 51,600 |
| 2021/02/08 | 6,140 | 6,230 | 6,110 | 6,210 | +110 | +1.8% | 86,000 |
| 2021/02/05 | 6,140 | 6,140 | 6,070 | 6,100 | +20 | +0.3% | 59,000 |
| 2021/02/04 | 6,080 | 6,170 | 6,050 | 6,080 | +40 | +0.7% | 56,500 |
| 2021/02/03 | 6,000 | 6,040 | 5,960 | 6,040 | -60 | -1% | 60,000 |
| 2021/02/02 | 6,000 | 6,110 | 6,000 | 6,100 | +170 | +2.9% | 68,800 |
| 2021/02/01 | 5,980 | 5,990 | 5,910 | 5,930 | -40 | -0.7% | 37,900 |
| 2021/01/29 | 6,070 | 6,090 | 5,950 | 5,970 | -120 | -2% | 45,600 |
| 2021/01/28 | 6,070 | 6,110 | 5,980 | 6,090 | ±0 | ±0% | 84,700 |
| 2021/01/27 | 6,090 | 6,100 | 6,060 | 6,090 | +20 | +0.3% | 47,900 |
| 2021/01/26 | 6,090 | 6,090 | 6,010 | 6,070 | +10 | +0.2% | 33,700 |
| 2021/01/25 | 6,090 | 6,100 | 5,990 | 6,060 | +10 | +0.2% | 78,100 |
| 2021/01/22 | 5,970 | 6,070 | 5,970 | 6,050 | +50 | +0.8% | 62,200 |
| 2021/01/21 | 5,980 | 6,050 | 5,970 | 6,000 | +30 | +0.5% | 84,800 |
| 2021/01/20 | 5,900 | 5,990 | 5,840 | 5,970 | +110 | +1.9% | 78,500 |
| 2021/01/19 | 5,910 | 5,940 | 5,860 | 5,860 | ±0 | ±0% | 46,200 |
| 2021/01/18 | 5,920 | 5,920 | 5,840 | 5,860 | -60 | -1% | 28,400 |
| 2021/01/15 | 5,970 | 5,970 | 5,880 | 5,920 | +30 | +0.5% | 67,200 |
| 2021/01/14 | 5,910 | 5,920 | 5,870 | 5,890 | -20 | -0.3% | 47,900 |
| 2021/01/13 | 5,800 | 5,920 | 5,780 | 5,910 | +120 | +2.1% | 66,100 |
| 2021/01/12 | 5,770 | 5,810 | 5,710 | 5,790 | +70 | +1.2% | 57,400 |
| 2021/01/08 | 5,710 | 5,770 | 5,660 | 5,720 | +10 | +0.2% | 69,000 |
| 2021/01/07 | 5,760 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 79,700 |
| 2021/01/06 | 5,630 | 5,760 | 5,610 | 5,760 | +110 | +1.9% | 57,500 |
| 2021/01/05 | 5,690 | 5,740 | 5,650 | 5,650 | -100 | -1.7% | 82,400 |
| 2021/01/04 | 5,820 | 5,820 | 5,670 | 5,750 | -70 | -1.2% | 70,900 |
| 2020/12/30 | 5,870 | 5,880 | 5,820 | 5,820 | -60 | -1% | 47,500 |
| 2020/12/29 | 5,860 | 5,880 | 5,770 | 5,880 | -80 | -1.3% | 123,800 |
| 2020/12/28 | 6,050 | 6,060 | 5,940 | 5,960 | -60 | -1% | 227,100 |
| 2020/12/25 | 5,980 | 6,050 | 5,970 | 6,020 | +80 | +1.3% | 120,500 |
| 2020/12/24 | 5,990 | 6,010 | 5,930 | 5,940 | +10 | +0.2% | 82,900 |
| 2020/12/23 | 5,950 | 5,980 | 5,910 | 5,930 | ±0 | ±0% | 59,900 |
| 2020/12/22 | 5,970 | 5,980 | 5,890 | 5,930 | -70 | -1.2% | 108,300 |
| 2020/12/21 | 6,120 | 6,170 | 5,980 | 6,000 | +80 | +1.4% | 195,700 |
| 2020/12/18 | 5,950 | 5,990 | 5,920 | 5,920 | -40 | -0.7% | 113,000 |
| 2020/12/17 | 5,960 | 5,980 | 5,900 | 5,960 | +10 | +0.2% | 71,200 |
| 2020/12/16 | 5,970 | 5,980 | 5,910 | 5,950 | -30 | -0.5% | 64,000 |
| 2020/12/15 | 6,040 | 6,050 | 5,980 | 5,980 | -70 | -1.2% | 73,300 |
| 2020/12/14 | 6,100 | 6,110 | 6,050 | 6,050 | +10 | +0.2% | 70,000 |
| 2020/12/11 | 5,990 | 6,040 | 5,950 | 6,040 | +80 | +1.3% | 72,900 |
1101～
1150
件表示中 / 4831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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87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 | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48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 | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.27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
