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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/28 | 5,670 | 5,730 | 5,640 | 5,690 | +90 | +1.6% | 83,600 |
| 2017/11/27 | 5,680 | 5,680 | 5,590 | 5,600 | -60 | -1.1% | 63,100 |
| 2017/11/24 | 5,550 | 5,670 | 5,520 | 5,660 | +190 | +3.5% | 180,200 |
| 2017/11/22 | 5,430 | 5,540 | 5,410 | 5,470 | +110 | +2.1% | 145,400 |
| 2017/11/21 | 5,330 | 5,390 | 5,320 | 5,360 | +30 | +0.6% | 36,000 |
| 2017/11/20 | 5,320 | 5,350 | 5,270 | 5,330 | +20 | +0.4% | 47,600 |
| 2017/11/17 | 5,360 | 5,380 | 5,290 | 5,310 | -50 | -0.9% | 72,800 |
| 2017/11/16 | 5,250 | 5,380 | 5,250 | 5,360 | +100 | +1.9% | 50,900 |
| 2017/11/15 | 5,370 | 5,370 | 5,250 | 5,260 | -110 | -2% | 72,800 |
| 2017/11/14 | 5,420 | 5,420 | 5,360 | 5,370 | -10 | -0.2% | 42,300 |
| 2017/11/13 | 5,400 | 5,430 | 5,380 | 5,380 | -30 | -0.6% | 49,200 |
| 2017/11/10 | 5,350 | 5,430 | 5,350 | 5,410 | +50 | +0.9% | 77,600 |
| 2017/11/09 | 5,410 | 5,460 | 5,330 | 5,360 | -60 | -1.1% | 92,500 |
| 2017/11/08 | 5,240 | 5,450 | 5,240 | 5,420 | +210 | +4% | 176,300 |
| 2017/11/07 | 5,280 | 5,290 | 5,100 | 5,210 | -120 | -2.3% | 157,200 |
| 2017/11/06 | 5,340 | 5,360 | 5,310 | 5,330 | -40 | -0.7% | 48,700 |
| 2017/11/02 | 5,380 | 5,380 | 5,330 | 5,370 | -20 | -0.4% | 49,900 |
| 2017/11/01 | 5,340 | 5,400 | 5,330 | 5,390 | +70 | +1.3% | 95,900 |
| 2017/10/31 | 5,340 | 5,390 | 5,310 | 5,320 | -30 | -0.6% | 88,200 |
| 2017/10/30 | 5,380 | 5,390 | 5,320 | 5,350 | +40 | +0.8% | 82,200 |
| 2017/10/27 | 5,280 | 5,310 | 5,280 | 5,310 | +40 | +0.8% | 63,000 |
| 2017/10/26 | 5,200 | 5,270 | 5,200 | 5,270 | +70 | +1.3% | 72,600 |
| 2017/10/25 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 83,700 |
| 2017/10/24 | 5,160 | 5,200 | 5,150 | 5,190 | +30 | +0.6% | 63,300 |
| 2017/10/23 | 5,180 | 5,180 | 5,150 | 5,160 | +20 | +0.4% | 48,500 |
| 2017/10/20 | 5,180 | 5,180 | 5,130 | 5,140 | -40 | -0.8% | 48,400 |
| 2017/10/19 | 5,180 | 5,210 | 5,160 | 5,180 | +20 | +0.4% | 52,300 |
| 2017/10/18 | 5,140 | 5,180 | 5,140 | 5,160 | +10 | +0.2% | 67,800 |
| 2017/10/17 | 5,190 | 5,190 | 5,130 | 5,150 | ±0 | ±0% | 43,800 |
| 2017/10/16 | 5,120 | 5,180 | 5,100 | 5,150 | +60 | +1.2% | 68,800 |
| 2017/10/13 | 5,140 | 5,150 | 5,050 | 5,090 | -50 | -1% | 91,100 |
| 2017/10/12 | 5,100 | 5,140 | 5,100 | 5,140 | +40 | +0.8% | 59,600 |
| 2017/10/11 | 5,090 | 5,120 | 5,080 | 5,100 | +30 | +0.6% | 40,600 |
| 2017/10/10 | 5,090 | 5,110 | 5,060 | 5,070 | -20 | -0.4% | 71,200 |
| 2017/10/06 | 5,150 | 5,170 | 5,080 | 5,090 | -60 | -1.2% | 56,300 |
1801～
1850
件表示中 / 4758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 | 514,000円 | +3.4% | -3.6% | 2.33% | 26.12倍 | 1.63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 | 290,200円 | +3.7% | +7.5% | 2.55% | 15.64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 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 | 76,300円 | -1.1% | -20.8% | 4.46% | 8.43倍 | 0.63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 |
| タカラバイオ | 82,700円 | +4.6% | -11.9% | 2.06% | 99.64倍 | 0.86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
