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 |
|---|---|---|---|---|---|---|---|
| 2017/09/13 | 5,080 | 5,150 | 5,060 | 5,120 | +80 | +1.6% | 67,100 |
| 2017/09/12 | 5,130 | 5,130 | 5,030 | 5,040 | -60 | -1.2% | 105,600 |
| 2017/09/11 | 5,170 | 5,190 | 5,090 | 5,100 | ±0 | ±0% | 44,200 |
| 2017/09/08 | 5,080 | 5,150 | 5,080 | 5,100 | -10 | -0.2% | 60,400 |
| 2017/09/07 | 5,130 | 5,190 | 5,090 | 5,110 | -10 | -0.2% | 77,400 |
| 2017/09/06 | 5,050 | 5,160 | 5,050 | 5,120 | +10 | +0.2% | 75,600 |
| 2017/09/05 | 5,210 | 5,230 | 5,100 | 5,110 | -110 | -2.1% | 79,300 |
| 2017/09/04 | 5,210 | 5,240 | 5,170 | 5,220 | -10 | -0.2% | 50,400 |
| 2017/09/01 | 5,340 | 5,340 | 5,230 | 5,230 | -40 | -0.8% | 44,000 |
| 2017/08/31 | 5,210 | 5,370 | 5,210 | 5,270 | +70 | +1.3% | 102,900 |
| 2017/08/30 | 5,330 | 5,330 | 5,150 | 5,200 | -130 | -2.4% | 182,700 |
| 2017/08/29 | 5,330 | 5,400 | 5,310 | 5,330 | -70 | -1.3% | 58,700 |
| 2017/08/28 | 5,280 | 5,410 | 5,280 | 5,400 | +130 | +2.5% | 105,300 |
| 2017/08/25 | 5,360 | 5,360 | 5,250 | 5,270 | -40 | -0.8% | 90,200 |
| 2017/08/24 | 5,370 | 5,380 | 5,290 | 5,310 | -50 | -0.9% | 79,100 |
| 2017/08/23 | 5,400 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 56,100 |
| 2017/08/22 | 5,380 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 60,900 |
| 2017/08/21 | 5,430 | 5,430 | 5,390 | 5,400 | -40 | -0.7% | 77,600 |
| 2017/08/18 | 5,460 | 5,470 | 5,430 | 5,440 | -70 | -1.3% | 54,100 |
| 2017/08/17 | 5,500 | 5,510 | 5,480 | 5,510 | +40 | +0.7% | 63,100 |
| 2017/08/16 | 5,500 | 5,500 | 5,440 | 5,470 | -30 | -0.5% | 57,000 |
| 2017/08/15 | 5,470 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 82,100 |
| 2017/08/14 | 5,490 | 5,530 | 5,410 | 5,470 | -70 | -1.3% | 120,300 |
| 2017/08/10 | 5,610 | 5,630 | 5,540 | 5,540 | -70 | -1.2% | 122,700 |
| 2017/08/09 | 5,690 | 5,700 | 5,580 | 5,610 | -90 | -1.6% | 145,400 |
| 2017/08/08 | 5,710 | 5,770 | 5,690 | 5,700 | +10 | +0.2% | 111,800 |
| 2017/08/07 | 5,730 | 5,820 | 5,660 | 5,690 | -440 | -7.2% | 442,700 |
| 2017/08/04 | 6,190 | 6,190 | 6,090 | 6,130 | -70 | -1.1% | 54,100 |
| 2017/08/03 | 6,110 | 6,200 | 6,100 | 6,200 | +120 | +2% | 81,800 |
| 2017/08/02 | 6,140 | 6,140 | 6,060 | 6,080 | -50 | -0.8% | 58,100 |
| 2017/08/01 | 6,080 | 6,160 | 6,080 | 6,130 | ±0 | ±0% | 60,500 |
| 2017/07/31 | 6,110 | 6,130 | 6,070 | 6,130 | +20 | +0.3% | 102,100 |
| 2017/07/28 | 6,150 | 6,150 | 6,070 | 6,110 | ±0 | ±0% | 53,300 |
| 2017/07/27 | 6,140 | 6,170 | 6,100 | 6,110 | -10 | -0.2% | 52,300 |
| 2017/07/26 | 6,150 | 6,150 | 6,090 | 6,120 | +20 | +0.3% | 53,800 |
| 2017/07/25 | 6,170 | 6,170 | 6,070 | 6,100 | -80 | -1.3% | 64,100 |
| 2017/07/24 | 6,200 | 6,200 | 6,090 | 6,180 | +70 | +1.1% | 111,000 |
| 2017/07/21 | 6,100 | 6,140 | 6,080 | 6,110 | +20 | +0.3% | 60,800 |
| 2017/07/20 | 6,100 | 6,180 | 6,080 | 6,090 | +30 | +0.5% | 100,100 |
| 2017/07/19 | 6,140 | 6,160 | 6,010 | 6,060 | -150 | -2.4% | 135,100 |
| 2017/07/18 | 6,270 | 6,290 | 6,200 | 6,210 | +40 | +0.6% | 89,800 |
| 2017/07/14 | 6,150 | 6,190 | 6,090 | 6,170 | +10 | +0.2% | 94,900 |
| 2017/07/13 | 6,270 | 6,290 | 6,120 | 6,160 | -110 | -1.8% | 99,300 |
| 2017/07/12 | 6,280 | 6,340 | 6,250 | 6,270 | ±0 | ±0% | 87,800 |
| 2017/07/11 | 6,450 | 6,520 | 6,200 | 6,270 | -100 | -1.6% | 283,800 |
| 2017/07/10 | 6,140 | 6,400 | 6,120 | 6,370 | +300 | +4.9% | 261,500 |
| 2017/07/07 | 6,100 | 6,220 | 6,060 | 6,070 | -10 | -0.2% | 268,400 |
| 2017/07/06 | 5,970 | 6,150 | 5,950 | 6,080 | +110 | +1.8% | 230,200 |
| 2017/07/05 | 5,840 | 5,970 | 5,790 | 5,970 | +240 | +4.2% | 223,400 |
| 2017/07/04 | 5,790 | 5,790 | 5,670 | 5,730 | -60 | -1% | 137,900 |
1901～
1950
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
