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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 5,410 | 5,420 | 5,320 | 5,340 | -110 | -2% | 101,600 |
| 2018/02/09 | 5,410 | 5,450 | 5,370 | 5,450 | -110 | -2% | 63,800 |
| 2018/02/08 | 5,510 | 5,590 | 5,500 | 5,560 | +110 | +2% | 47,000 |
| 2018/02/07 | 5,450 | 5,600 | 5,440 | 5,450 | +100 | +1.9% | 43,100 |
| 2018/02/06 | 5,460 | 5,500 | 5,280 | 5,350 | -310 | -5.5% | 93,500 |
| 2018/02/05 | 5,670 | 5,700 | 5,640 | 5,660 | -110 | -1.9% | 46,200 |
| 2018/02/02 | 5,740 | 5,790 | 5,720 | 5,770 | -10 | -0.2% | 61,800 |
| 2018/02/01 | 5,720 | 5,790 | 5,710 | 5,780 | +80 | +1.4% | 69,900 |
| 2018/01/31 | 5,700 | 5,770 | 5,690 | 5,700 | -40 | -0.7% | 43,100 |
| 2018/01/30 | 5,750 | 5,780 | 5,720 | 5,740 | +10 | +0.2% | 54,500 |
| 2018/01/29 | 5,750 | 5,750 | 5,690 | 5,730 | +20 | +0.4% | 36,900 |
| 2018/01/26 | 5,710 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 69,900 |
| 2018/01/25 | 5,650 | 5,680 | 5,610 | 5,680 | +70 | +1.2% | 58,000 |
| 2018/01/24 | 5,650 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 22,700 |
| 2018/01/23 | 5,540 | 5,650 | 5,540 | 5,640 | +80 | +1.4% | 45,400 |
| 2018/01/22 | 5,540 | 5,570 | 5,520 | 5,560 | +20 | +0.4% | 21,600 |
| 2018/01/19 | 5,560 | 5,610 | 5,540 | 5,540 | -50 | -0.9% | 34,200 |
| 2018/01/18 | 5,670 | 5,670 | 5,570 | 5,590 | -20 | -0.4% | 33,600 |
| 2018/01/17 | 5,680 | 5,680 | 5,610 | 5,610 | -40 | -0.7% | 29,200 |
| 2018/01/16 | 5,600 | 5,650 | 5,570 | 5,650 | +100 | +1.8% | 48,700 |
| 2018/01/15 | 5,540 | 5,570 | 5,530 | 5,550 | +50 | +0.9% | 23,200 |
| 2018/01/12 | 5,520 | 5,550 | 5,480 | 5,500 | -60 | -1.1% | 39,700 |
| 2018/01/11 | 5,540 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 34,900 |
| 2018/01/10 | 5,600 | 5,600 | 5,550 | 5,550 | -50 | -0.9% | 39,200 |
| 2018/01/09 | 5,650 | 5,660 | 5,590 | 5,600 | +10 | +0.2% | 40,500 |
| 2018/01/05 | 5,630 | 5,640 | 5,580 | 5,590 | -60 | -1.1% | 53,700 |
| 2018/01/04 | 5,580 | 5,700 | 5,580 | 5,650 | -30 | -0.5% | 69,700 |
| 2017/12/29 | 5,660 | 5,730 | 5,650 | 5,680 | +120 | +2.2% | 100,800 |
| 2017/12/28 | 5,640 | 5,650 | 5,560 | 5,560 | -80 | -1.4% | 45,700 |
| 2017/12/27 | 5,610 | 5,660 | 5,530 | 5,640 | -140 | -2.4% | 108,000 |
| 2017/12/26 | 5,800 | 5,810 | 5,760 | 5,780 | -20 | -0.3% | 109,000 |
| 2017/12/25 | 5,760 | 5,810 | 5,760 | 5,800 | +40 | +0.7% | 77,100 |
| 2017/12/22 | 5,750 | 5,780 | 5,750 | 5,760 | ±0 | ±0% | 51,300 |
| 2017/12/21 | 5,710 | 5,760 | 5,690 | 5,760 | +80 | +1.4% | 68,000 |
| 2017/12/20 | 5,710 | 5,710 | 5,670 | 5,680 | -30 | -0.5% | 43,600 |
| 2017/12/19 | 5,670 | 5,720 | 5,640 | 5,710 | +40 | +0.7% | 48,100 |
| 2017/12/18 | 5,700 | 5,710 | 5,660 | 5,670 | -30 | -0.5% | 66,200 |
| 2017/12/15 | 5,710 | 5,720 | 5,660 | 5,700 | -30 | -0.5% | 69,400 |
| 2017/12/14 | 5,760 | 5,790 | 5,720 | 5,730 | -60 | -1% | 55,600 |
| 2017/12/13 | 5,790 | 5,800 | 5,760 | 5,790 | ±0 | ±0% | 54,600 |
| 2017/12/12 | 5,840 | 5,840 | 5,770 | 5,790 | -10 | -0.2% | 58,200 |
| 2017/12/11 | 5,850 | 5,850 | 5,770 | 5,800 | -30 | -0.5% | 51,600 |
| 2017/12/08 | 5,790 | 5,890 | 5,790 | 5,830 | -50 | -0.9% | 59,600 |
| 2017/12/07 | 5,760 | 5,890 | 5,760 | 5,880 | +140 | +2.4% | 81,600 |
| 2017/12/06 | 5,760 | 5,770 | 5,710 | 5,740 | -20 | -0.3% | 56,500 |
| 2017/12/05 | 5,750 | 5,780 | 5,730 | 5,760 | -30 | -0.5% | 41,800 |
| 2017/12/04 | 5,830 | 5,880 | 5,790 | 5,790 | +20 | +0.3% | 84,500 |
| 2017/12/01 | 5,790 | 5,810 | 5,710 | 5,770 | -20 | -0.3% | 51,300 |
| 2017/11/30 | 5,740 | 5,800 | 5,680 | 5,790 | +120 | +2.1% | 115,600 |
| 2017/11/29 | 5,690 | 5,700 | 5,630 | 5,670 | -20 | -0.4% | 52,600 |
1801～
1850
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
