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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/04/25 | 5,690 | 5,780 | 5,690 | 5,760 | +60 | +1.1% | 48,100 |
| 2018/04/24 | 5,680 | 5,720 | 5,650 | 5,700 | ±0 | ±0% | 17,700 |
| 2018/04/23 | 5,650 | 5,730 | 5,650 | 5,700 | -10 | -0.2% | 18,400 |
| 2018/04/20 | 5,660 | 5,740 | 5,630 | 5,710 | +70 | +1.2% | 33,100 |
| 2018/04/19 | 5,690 | 5,690 | 5,630 | 5,640 | -30 | -0.5% | 21,700 |
| 2018/04/18 | 5,650 | 5,690 | 5,640 | 5,670 | -10 | -0.2% | 23,700 |
| 2018/04/17 | 5,580 | 5,700 | 5,580 | 5,680 | +110 | +2% | 35,000 |
| 2018/04/16 | 5,550 | 5,620 | 5,540 | 5,570 | +70 | +1.3% | 22,800 |
| 2018/04/13 | 5,500 | 5,510 | 5,450 | 5,500 | +10 | +0.2% | 14,600 |
| 2018/04/12 | 5,550 | 5,550 | 5,490 | 5,490 | ±0 | ±0% | 16,600 |
| 2018/04/11 | 5,600 | 5,600 | 5,480 | 5,490 | -100 | -1.8% | 24,300 |
| 2018/04/10 | 5,650 | 5,700 | 5,580 | 5,590 | -60 | -1.1% | 32,500 |
1751～
1800
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
