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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 5,430 | 5,470 | 5,370 | 5,390 | -10 | -0.2% | 51,000 |
| 2018/11/07 | 5,280 | 5,430 | 5,220 | 5,400 | +130 | +2.5% | 131,700 |
| 2018/11/06 | 4,910 | 5,370 | 4,785 | 5,270 | +190 | +3.7% | 311,000 |
| 2018/11/05 | 5,280 | 5,290 | 5,070 | 5,080 | -210 | -4% | 69,600 |
| 2018/11/02 | 5,210 | 5,290 | 5,170 | 5,290 | +110 | +2.1% | 65,200 |
| 2018/11/01 | 5,140 | 5,240 | 5,110 | 5,180 | +50 | +1% | 55,700 |
| 2018/10/31 | 5,110 | 5,140 | 5,070 | 5,130 | +50 | +1% | 51,600 |
| 2018/10/30 | 5,010 | 5,110 | 5,010 | 5,080 | +95 | +1.9% | 50,800 |
| 2018/10/29 | 4,960 | 5,030 | 4,925 | 4,985 | +20 | +0.4% | 33,600 |
| 2018/10/26 | 5,030 | 5,030 | 4,900 | 4,965 | -45 | -0.9% | 86,500 |
| 2018/10/25 | 5,050 | 5,060 | 4,990 | 5,010 | -130 | -2.5% | 74,500 |
| 2018/10/24 | 5,130 | 5,160 | 5,070 | 5,140 | +80 | +1.6% | 40,400 |
| 2018/10/23 | 5,070 | 5,100 | 5,060 | 5,060 | -60 | -1.2% | 31,800 |
| 2018/10/22 | 5,050 | 5,150 | 5,040 | 5,120 | +70 | +1.4% | 26,600 |
| 2018/10/19 | 5,000 | 5,060 | 4,995 | 5,050 | ±0 | ±0% | 42,600 |
| 2018/10/18 | 5,130 | 5,140 | 5,030 | 5,050 | -80 | -1.6% | 59,000 |
| 2018/10/17 | 5,170 | 5,170 | 5,100 | 5,130 | -10 | -0.2% | 46,200 |
| 2018/10/16 | 5,100 | 5,160 | 5,090 | 5,140 | -30 | -0.6% | 53,200 |
| 2018/10/15 | 5,300 | 5,300 | 5,150 | 5,170 | -90 | -1.7% | 41,200 |
| 2018/10/12 | 5,230 | 5,300 | 5,230 | 5,260 | +30 | +0.6% | 47,600 |
| 2018/10/11 | 5,160 | 5,330 | 5,160 | 5,230 | -60 | -1.1% | 97,200 |
| 2018/10/10 | 5,380 | 5,430 | 5,280 | 5,290 | -70 | -1.3% | 53,000 |
| 2018/10/09 | 5,440 | 5,510 | 5,310 | 5,360 | -80 | -1.5% | 61,100 |
| 2018/10/05 | 5,490 | 5,520 | 5,430 | 5,440 | -50 | -0.9% | 50,000 |
| 2018/10/04 | 5,590 | 5,590 | 5,480 | 5,490 | -40 | -0.7% | 52,500 |
| 2018/10/03 | 5,600 | 5,610 | 5,520 | 5,530 | -20 | -0.4% | 57,600 |
| 2018/10/02 | 5,550 | 5,620 | 5,540 | 5,550 | ±0 | ±0% | 54,800 |
| 2018/10/01 | 5,490 | 5,600 | 5,490 | 5,550 | +90 | +1.6% | 70,000 |
| 2018/09/28 | 5,450 | 5,510 | 5,410 | 5,460 | +110 | +2.1% | 63,000 |
| 2018/09/27 | 5,390 | 5,500 | 5,350 | 5,350 | -70 | -1.3% | 54,600 |
| 2018/09/26 | 5,300 | 5,430 | 5,290 | 5,420 | +110 | +2.1% | 51,400 |
| 2018/09/25 | 5,210 | 5,320 | 5,190 | 5,310 | +160 | +3.1% | 66,400 |
| 2018/09/21 | 5,120 | 5,210 | 5,120 | 5,150 | +20 | +0.4% | 41,300 |
| 2018/09/20 | 5,130 | 5,160 | 5,090 | 5,130 | -10 | -0.2% | 28,300 |
| 2018/09/19 | 5,130 | 5,190 | 5,120 | 5,140 | +50 | +1% | 39,800 |
| 2018/09/18 | 5,010 | 5,100 | 5,010 | 5,090 | +90 | +1.8% | 28,300 |
| 2018/09/14 | 5,050 | 5,090 | 5,000 | 5,000 | -10 | -0.2% | 52,200 |
| 2018/09/13 | 4,970 | 5,030 | 4,960 | 5,010 | +30 | +0.6% | 33,100 |
| 2018/09/12 | 4,980 | 4,985 | 4,930 | 4,980 | +25 | +0.5% | 42,400 |
| 2018/09/11 | 4,970 | 4,985 | 4,940 | 4,955 | +55 | +1.1% | 36,500 |
| 2018/09/10 | 4,950 | 4,955 | 4,900 | 4,900 | -50 | -1% | 32,700 |
| 2018/09/07 | 4,990 | 5,010 | 4,925 | 4,950 | -50 | -1% | 37,400 |
| 2018/09/06 | 5,080 | 5,080 | 4,980 | 5,000 | -100 | -2% | 44,800 |
| 2018/09/05 | 5,050 | 5,120 | 5,030 | 5,100 | +90 | +1.8% | 45,500 |
| 2018/09/04 | 4,990 | 5,050 | 4,985 | 5,010 | +25 | +0.5% | 28,700 |
| 2018/09/03 | 5,050 | 5,050 | 4,965 | 4,985 | -55 | -1.1% | 41,400 |
| 2018/08/31 | 5,060 | 5,100 | 5,030 | 5,040 | -20 | -0.4% | 38,100 |
| 2018/08/30 | 5,150 | 5,150 | 5,050 | 5,060 | -60 | -1.2% | 37,600 |
| 2018/08/29 | 5,150 | 5,180 | 5,100 | 5,120 | -50 | -1% | 35,100 |
| 2018/08/28 | 5,200 | 5,210 | 5,090 | 5,170 | -20 | -0.4% | 36,100 |
1601～
1650
件表示中 / 4777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 | 492,000円 | +3.4% | -3.6% | 2.44% | 25.00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 |
| 中国塗 | 227,200円 | +1.4% | +0.1% | 4.27% | 10.24倍 | 1.35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 | 83,900円 | -1.1% | -20.8% | 4.05% | 9.27倍 | 0.69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 | 196,000円 | +9.1% | +24.1% | 4.59% | 8.99倍 | 0.86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 | 78,700円 | +16.6% | -3.5% | 2.16% | 72.87倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
