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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 5,520 | 5,600 | 5,510 | 5,600 | +70 | +1.3% | 20,500 |
| 2018/07/06 | 5,520 | 5,580 | 5,490 | 5,530 | +10 | +0.2% | 38,300 |
| 2018/07/05 | 5,570 | 5,630 | 5,490 | 5,520 | -60 | -1.1% | 36,600 |
| 2018/07/04 | 5,440 | 5,600 | 5,430 | 5,580 | +160 | +3% | 41,300 |
| 2018/07/03 | 5,520 | 5,540 | 5,400 | 5,420 | -110 | -2% | 32,300 |
| 2018/07/02 | 5,640 | 5,640 | 5,510 | 5,530 | -110 | -2% | 46,100 |
| 2018/06/29 | 5,570 | 5,670 | 5,530 | 5,640 | +60 | +1.1% | 34,600 |
| 2018/06/28 | 5,610 | 5,620 | 5,540 | 5,580 | -30 | -0.5% | 36,100 |
| 2018/06/27 | 5,700 | 5,700 | 5,580 | 5,610 | -80 | -1.4% | 55,300 |
| 2018/06/26 | 5,750 | 5,760 | 5,680 | 5,690 | -40 | -0.7% | 183,800 |
| 2018/06/25 | 5,750 | 5,750 | 5,700 | 5,730 | ±0 | ±0% | 69,000 |
| 2018/06/22 | 5,630 | 5,730 | 5,610 | 5,730 | +100 | +1.8% | 42,700 |
| 2018/06/21 | 5,600 | 5,700 | 5,600 | 5,630 | ±0 | ±0% | 30,500 |
| 2018/06/20 | 5,630 | 5,640 | 5,610 | 5,630 | +10 | +0.2% | 24,200 |
| 2018/06/19 | 5,710 | 5,710 | 5,610 | 5,620 | -120 | -2.1% | 25,700 |
| 2018/06/18 | 5,730 | 5,750 | 5,710 | 5,740 | +30 | +0.5% | 18,400 |
| 2018/06/15 | 5,730 | 5,740 | 5,710 | 5,710 | -40 | -0.7% | 23,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,700 | 5,750 | -20 | -0.3% | 23,700 |
| 2018/06/13 | 5,730 | 5,780 | 5,730 | 5,770 | +20 | +0.3% | 23,100 |
| 2018/06/12 | 5,750 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 19,500 |
| 2018/06/11 | 5,720 | 5,750 | 5,720 | 5,720 | -20 | -0.3% | 17,500 |
| 2018/06/08 | 5,720 | 5,760 | 5,720 | 5,740 | -10 | -0.2% | 35,500 |
| 2018/06/07 | 5,730 | 5,750 | 5,720 | 5,750 | +20 | +0.3% | 32,000 |
| 2018/06/06 | 5,700 | 5,730 | 5,660 | 5,730 | +50 | +0.9% | 30,900 |
| 2018/06/05 | 5,690 | 5,720 | 5,680 | 5,680 | -20 | -0.4% | 22,700 |
| 2018/06/04 | 5,680 | 5,750 | 5,680 | 5,700 | +40 | +0.7% | 37,500 |
| 2018/06/01 | 5,660 | 5,680 | 5,620 | 5,660 | -20 | -0.4% | 25,600 |
| 2018/05/31 | 5,590 | 5,680 | 5,560 | 5,680 | +90 | +1.6% | 31,900 |
| 2018/05/30 | 5,600 | 5,610 | 5,570 | 5,590 | -60 | -1.1% | 19,900 |
| 2018/05/29 | 5,660 | 5,670 | 5,620 | 5,650 | -10 | -0.2% | 17,100 |
| 2018/05/28 | 5,630 | 5,680 | 5,630 | 5,660 | ±0 | ±0% | 23,300 |
| 2018/05/25 | 5,620 | 5,680 | 5,570 | 5,660 | +60 | +1.1% | 35,700 |
| 2018/05/24 | 5,580 | 5,620 | 5,570 | 5,600 | +20 | +0.4% | 28,100 |
| 2018/05/23 | 5,540 | 5,580 | 5,500 | 5,580 | +40 | +0.7% | 28,600 |
| 2018/05/22 | 5,530 | 5,550 | 5,510 | 5,540 | +30 | +0.5% | 15,300 |
| 2018/05/21 | 5,550 | 5,560 | 5,490 | 5,510 | -20 | -0.4% | 39,400 |
| 2018/05/18 | 5,540 | 5,550 | 5,510 | 5,530 | +20 | +0.4% | 24,200 |
| 2018/05/17 | 5,530 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 20,300 |
| 2018/05/16 | 5,530 | 5,550 | 5,520 | 5,530 | -20 | -0.4% | 23,800 |
| 2018/05/15 | 5,490 | 5,560 | 5,490 | 5,550 | +30 | +0.5% | 21,700 |
| 2018/05/14 | 5,490 | 5,540 | 5,480 | 5,520 | +50 | +0.9% | 44,900 |
| 2018/05/11 | 5,410 | 5,480 | 5,410 | 5,470 | +50 | +0.9% | 32,200 |
| 2018/05/10 | 5,350 | 5,440 | 5,350 | 5,420 | +70 | +1.3% | 37,900 |
| 2018/05/09 | 5,420 | 5,450 | 5,340 | 5,350 | -90 | -1.7% | 76,700 |
| 2018/05/08 | 5,320 | 5,510 | 5,300 | 5,440 | -290 | -5.1% | 182,200 |
| 2018/05/07 | 5,690 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 37,200 |
| 2018/05/02 | 5,740 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 22,400 |
| 2018/05/01 | 5,750 | 5,800 | 5,720 | 5,760 | +10 | +0.2% | 21,600 |
| 2018/04/27 | 5,750 | 5,770 | 5,720 | 5,750 | ±0 | ±0% | 28,700 |
| 2018/04/26 | 5,770 | 5,770 | 5,730 | 5,750 | -10 | -0.2% | 17,400 |
1701～
1750
件表示中 / 4793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 | 495,000円 | +3.4% | -3.6% | 2.42% | 25.15倍 | 1.57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 |
| 伊勢化 | 2,608,000円 | +12.7% | +4.9% | 1.46% | 24.61倍 | 3.74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 |
| 長谷川香 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.22倍 | 1.02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 |
| トリケミカル | 336,500円 | +37.5% | +4.8% | 1.04% | 21.87倍 | 3.46倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,000円 | -1.1% | -20.8% | 4.25% | 8.84倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
