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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 4,820 | 4,850 | 4,780 | 4,820 | +45 | +0.9% | 53,600 |
| 2019/06/27 | 4,755 | 4,775 | 4,750 | 4,775 | +5 | +0.1% | 30,900 |
| 2019/06/26 | 4,770 | 4,805 | 4,725 | 4,770 | +25 | +0.5% | 54,000 |
| 2019/06/25 | 4,795 | 4,840 | 4,735 | 4,745 | -20 | -0.4% | 221,500 |
| 2019/06/24 | 4,745 | 4,785 | 4,740 | 4,765 | +20 | +0.4% | 113,800 |
| 2019/06/21 | 4,800 | 4,815 | 4,735 | 4,745 | -55 | -1.1% | 95,200 |
| 2019/06/20 | 4,855 | 4,855 | 4,800 | 4,800 | -40 | -0.8% | 47,600 |
| 2019/06/19 | 4,830 | 4,865 | 4,810 | 4,840 | +5 | +0.1% | 50,200 |
| 2019/06/18 | 4,810 | 4,890 | 4,810 | 4,835 | +15 | +0.3% | 33,800 |
| 2019/06/17 | 4,860 | 4,865 | 4,820 | 4,820 | -90 | -1.8% | 54,300 |
| 2019/06/14 | 4,880 | 4,930 | 4,850 | 4,910 | -5 | -0.1% | 44,800 |
| 2019/06/13 | 4,965 | 4,975 | 4,895 | 4,915 | -85 | -1.7% | 40,300 |
| 2019/06/12 | 4,965 | 5,020 | 4,955 | 5,000 | +25 | +0.5% | 29,300 |
| 2019/06/11 | 4,980 | 5,010 | 4,970 | 4,975 | -25 | -0.5% | 20,100 |
| 2019/06/10 | 4,985 | 5,030 | 4,960 | 5,000 | +15 | +0.3% | 29,300 |
| 2019/06/07 | 5,010 | 5,020 | 4,960 | 4,985 | -45 | -0.9% | 22,800 |
| 2019/06/06 | 4,985 | 5,080 | 4,985 | 5,030 | +30 | +0.6% | 24,800 |
| 2019/06/05 | 4,980 | 5,000 | 4,955 | 5,000 | +90 | +1.8% | 20,300 |
| 2019/06/04 | 4,880 | 4,920 | 4,870 | 4,910 | +70 | +1.4% | 20,900 |
| 2019/06/03 | 4,900 | 4,900 | 4,835 | 4,840 | -145 | -2.9% | 40,900 |
| 2019/05/31 | 5,050 | 5,070 | 4,985 | 4,985 | -105 | -2.1% | 23,700 |
| 2019/05/30 | 5,010 | 5,100 | 5,000 | 5,090 | +40 | +0.8% | 26,500 |
| 2019/05/29 | 5,020 | 5,090 | 4,995 | 5,050 | -50 | -1% | 31,300 |
| 2019/05/28 | 5,080 | 5,130 | 5,080 | 5,100 | ±0 | ±0% | 27,200 |
| 2019/05/27 | 5,150 | 5,160 | 5,100 | 5,100 | -40 | -0.8% | 22,000 |
| 2019/05/24 | 5,130 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 23,700 |
| 2019/05/23 | 5,070 | 5,140 | 5,070 | 5,130 | +60 | +1.2% | 21,800 |
| 2019/05/22 | 5,050 | 5,100 | 5,030 | 5,070 | +60 | +1.2% | 26,700 |
| 2019/05/21 | 4,990 | 5,030 | 4,985 | 5,010 | +20 | +0.4% | 24,200 |
| 2019/05/20 | 4,980 | 5,010 | 4,975 | 4,990 | +5 | +0.1% | 15,200 |
| 2019/05/17 | 4,940 | 4,990 | 4,915 | 4,985 | +45 | +0.9% | 20,300 |
| 2019/05/16 | 4,910 | 4,940 | 4,840 | 4,940 | +30 | +0.6% | 20,100 |
| 2019/05/15 | 4,905 | 4,910 | 4,840 | 4,910 | +65 | +1.3% | 18,200 |
| 2019/05/14 | 4,810 | 4,860 | 4,785 | 4,845 | -35 | -0.7% | 33,200 |
| 2019/05/13 | 5,020 | 5,020 | 4,880 | 4,880 | -105 | -2.1% | 45,800 |
| 2019/05/10 | 5,000 | 5,100 | 4,975 | 4,985 | -35 | -0.7% | 50,200 |
| 2019/05/09 | 4,950 | 5,050 | 4,885 | 5,020 | +55 | +1.1% | 61,500 |
| 2019/05/08 | 4,995 | 5,020 | 4,950 | 4,965 | -75 | -1.5% | 39,700 |
| 2019/05/07 | 5,030 | 5,110 | 5,000 | 5,040 | -60 | -1.2% | 48,800 |
| 2019/04/26 | 5,100 | 5,100 | 5,050 | 5,100 | +40 | +0.8% | 21,000 |
| 2019/04/25 | 5,110 | 5,120 | 5,060 | 5,060 | +10 | +0.2% | 40,600 |
| 2019/04/24 | 5,100 | 5,120 | 5,040 | 5,050 | -40 | -0.8% | 18,700 |
| 2019/04/23 | 5,070 | 5,090 | 5,030 | 5,090 | +70 | +1.4% | 16,100 |
| 2019/04/22 | 5,030 | 5,050 | 5,000 | 5,020 | ±0 | ±0% | 11,300 |
| 2019/04/19 | 5,050 | 5,090 | 5,020 | 5,020 | ±0 | ±0% | 17,900 |
| 2019/04/18 | 5,130 | 5,140 | 5,010 | 5,020 | -100 | -2% | 23,400 |
| 2019/04/17 | 5,120 | 5,150 | 5,100 | 5,120 | +20 | +0.4% | 20,300 |
| 2019/04/16 | 5,020 | 5,120 | 5,020 | 5,100 | +10 | +0.2% | 23,400 |
| 2019/04/15 | 5,080 | 5,120 | 5,060 | 5,090 | +80 | +1.6% | 39,000 |
| 2019/04/12 | 5,060 | 5,060 | 4,995 | 5,010 | ±0 | ±0% | 16,700 |
1451～
1500
件表示中 / 4778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 | 491,000円 | +3.4% | -3.6% | 2.44% | 24.95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 | 293,100円 | +3.7% | +7.5% | 2.52% | 15.80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 |
| 中国塗 | 225,500円 | +1.4% | +0.1% | 4.30% | 10.16倍 | 1.34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 |
| クミアイ化 | 80,500円 | -1.1% | -20.8% | 4.22% | 8.89倍 | 0.66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 |
| サカタインクス | 196,600円 | +9.1% | +24.1% | 4.58% | 9.01倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
