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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,430 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 23,600 |
| 2024/11/29 | 5,400 | 5,420 | 5,380 | 5,400 | ±0 | ±0% | 22,300 |
| 2024/11/28 | 5,440 | 5,470 | 5,380 | 5,400 | -40 | -0.7% | 27,700 |
| 2024/11/27 | 5,520 | 5,530 | 5,430 | 5,440 | -100 | -1.8% | 27,100 |
| 2024/11/26 | 5,470 | 5,560 | 5,460 | 5,540 | +70 | +1.3% | 39,900 |
| 2024/11/25 | 5,500 | 5,500 | 5,440 | 5,470 | -10 | -0.2% | 60,100 |
| 2024/11/22 | 5,500 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 21,100 |
| 2024/11/21 | 5,540 | 5,540 | 5,470 | 5,480 | -20 | -0.4% | 16,900 |
| 2024/11/20 | 5,450 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 20,600 |
| 2024/11/19 | 5,490 | 5,550 | 5,460 | 5,470 | ±0 | ±0% | 29,900 |
| 2024/11/18 | 5,400 | 5,480 | 5,380 | 5,470 | +80 | +1.5% | 33,900 |
| 2024/11/15 | 5,450 | 5,460 | 5,390 | 5,390 | -100 | -1.8% | 33,300 |
| 2024/11/14 | 5,500 | 5,630 | 5,470 | 5,490 | +10 | +0.2% | 77,400 |
| 2024/11/13 | 5,500 | 5,510 | 5,430 | 5,480 | -40 | -0.7% | 59,900 |
| 2024/11/12 | 5,350 | 5,530 | 5,350 | 5,520 | +360 | +7% | 176,500 |
| 2024/11/11 | 5,110 | 5,170 | 5,090 | 5,160 | -10 | -0.2% | 42,400 |
| 2024/11/08 | 5,220 | 5,220 | 5,140 | 5,170 | +10 | +0.2% | 33,500 |
| 2024/11/07 | 5,180 | 5,210 | 5,110 | 5,160 | -30 | -0.6% | 51,200 |
| 2024/11/06 | 5,180 | 5,250 | 5,170 | 5,190 | +10 | +0.2% | 35,900 |
| 2024/11/05 | 5,200 | 5,200 | 5,110 | 5,180 | +10 | +0.2% | 27,300 |
| 2024/11/01 | 5,200 | 5,210 | 5,170 | 5,170 | -50 | -1% | 32,200 |
| 2024/10/31 | 5,240 | 5,250 | 5,200 | 5,220 | +10 | +0.2% | 21,800 |
| 2024/10/30 | 5,220 | 5,230 | 5,170 | 5,210 | -10 | -0.2% | 51,800 |
| 2024/10/29 | 5,200 | 5,240 | 5,200 | 5,220 | +30 | +0.6% | 21,300 |
| 2024/10/28 | 5,160 | 5,210 | 5,150 | 5,190 | +10 | +0.2% | 25,100 |
| 2024/10/25 | 5,240 | 5,240 | 5,160 | 5,180 | -50 | -1% | 28,200 |
| 2024/10/24 | 5,220 | 5,240 | 5,180 | 5,230 | +40 | +0.8% | 36,300 |
| 2024/10/23 | 5,220 | 5,240 | 5,180 | 5,190 | -30 | -0.6% | 27,200 |
| 2024/10/22 | 5,290 | 5,300 | 5,220 | 5,220 | -70 | -1.3% | 28,100 |
| 2024/10/21 | 5,370 | 5,370 | 5,290 | 5,290 | -80 | -1.5% | 23,900 |
| 2024/10/18 | 5,350 | 5,370 | 5,320 | 5,370 | +30 | +0.6% | 21,700 |
| 2024/10/17 | 5,350 | 5,370 | 5,320 | 5,340 | -10 | -0.2% | 23,200 |
| 2024/10/16 | 5,390 | 5,460 | 5,350 | 5,350 | -40 | -0.7% | 41,300 |
| 2024/10/15 | 5,400 | 5,400 | 5,350 | 5,390 | +30 | +0.6% | 42,600 |
| 2024/10/11 | 5,390 | 5,400 | 5,330 | 5,360 | -90 | -1.7% | 39,500 |
| 2024/10/10 | 5,370 | 5,450 | 5,350 | 5,450 | +140 | +2.6% | 88,000 |
| 2024/10/09 | 5,290 | 5,320 | 5,280 | 5,310 | +60 | +1.1% | 20,900 |
| 2024/10/08 | 5,300 | 5,320 | 5,240 | 5,250 | -100 | -1.9% | 38,400 |
| 2024/10/07 | 5,370 | 5,380 | 5,320 | 5,350 | +10 | +0.2% | 39,500 |
| 2024/10/04 | 5,290 | 5,360 | 5,290 | 5,340 | +50 | +0.9% | 34,300 |
| 2024/10/03 | 5,330 | 5,340 | 5,280 | 5,290 | +20 | +0.4% | 32,400 |
| 2024/10/02 | 5,320 | 5,330 | 5,250 | 5,270 | -80 | -1.5% | 46,600 |
| 2024/10/01 | 5,300 | 5,370 | 5,300 | 5,350 | +20 | +0.4% | 36,400 |
| 2024/09/30 | 5,280 | 5,350 | 5,250 | 5,330 | -30 | -0.6% | 52,800 |
| 2024/09/27 | 5,370 | 5,400 | 5,360 | 5,360 | -10 | -0.2% | 42,100 |
| 2024/09/26 | 5,280 | 5,370 | 5,280 | 5,370 | +110 | +2.1% | 74,300 |
| 2024/09/25 | 5,300 | 5,300 | 5,220 | 5,260 | -10 | -0.2% | 36,200 |
| 2024/09/24 | 5,250 | 5,290 | 5,220 | 5,270 | +20 | +0.4% | 32,300 |
| 2024/09/20 | 5,280 | 5,310 | 5,230 | 5,250 | -30 | -0.6% | 95,200 |
| 2024/09/19 | 5,300 | 5,320 | 5,250 | 5,280 | ±0 | ±0% | 33,900 |
101～
150
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
