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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/03 | 5,780 | 5,820 | 5,760 | 5,790 | +10 | +0.2% | 65,500 |
| 2017/06/30 | 5,840 | 5,840 | 5,750 | 5,780 | -80 | -1.4% | 123,900 |
| 2017/06/29 | 5,890 | 5,890 | 5,820 | 5,860 | +10 | +0.2% | 50,200 |
| 2017/06/28 | 5,960 | 5,960 | 5,850 | 5,850 | -140 | -2.3% | 77,300 |
| 2017/06/27 | 5,910 | 6,000 | 5,910 | 5,990 | +110 | +1.9% | 162,900 |
| 2017/06/26 | 5,850 | 5,890 | 5,850 | 5,880 | +50 | +0.9% | 53,500 |
| 2017/06/23 | 5,880 | 5,880 | 5,820 | 5,830 | -50 | -0.9% | 48,300 |
| 2017/06/22 | 5,860 | 5,890 | 5,850 | 5,880 | +20 | +0.3% | 75,000 |
| 2017/06/21 | 5,870 | 5,890 | 5,840 | 5,860 | ±0 | ±0% | 46,100 |
| 2017/06/20 | 5,900 | 5,900 | 5,830 | 5,860 | +10 | +0.2% | 75,300 |
| 2017/06/19 | 5,840 | 5,860 | 5,810 | 5,850 | +80 | +1.4% | 62,800 |
| 2017/06/16 | 5,750 | 5,770 | 5,720 | 5,770 | +20 | +0.3% | 78,600 |
| 2017/06/15 | 5,720 | 5,760 | 5,680 | 5,750 | +50 | +0.9% | 60,300 |
| 2017/06/14 | 5,770 | 5,780 | 5,680 | 5,700 | -20 | -0.3% | 77,600 |
| 2017/06/13 | 5,780 | 5,810 | 5,710 | 5,720 | -80 | -1.4% | 87,100 |
| 2017/06/12 | 5,930 | 5,930 | 5,800 | 5,800 | -160 | -2.7% | 104,300 |
| 2017/06/09 | 5,980 | 6,030 | 5,960 | 5,960 | -90 | -1.5% | 59,100 |
| 2017/06/08 | 6,100 | 6,140 | 6,030 | 6,050 | -100 | -1.6% | 101,300 |
| 2017/06/07 | 6,170 | 6,180 | 6,130 | 6,150 | +30 | +0.5% | 31,700 |
| 2017/06/06 | 6,120 | 6,160 | 6,100 | 6,120 | ±0 | ±0% | 37,200 |
| 2017/06/05 | 6,030 | 6,150 | 6,000 | 6,120 | +100 | +1.7% | 55,700 |
| 2017/06/02 | 6,010 | 6,040 | 5,950 | 6,020 | +20 | +0.3% | 67,200 |
| 2017/06/01 | 5,940 | 6,010 | 5,930 | 6,000 | +120 | +2% | 67,000 |
| 2017/05/31 | 5,900 | 5,930 | 5,870 | 5,880 | -60 | -1% | 44,500 |
| 2017/05/30 | 5,900 | 5,940 | 5,870 | 5,940 | +70 | +1.2% | 59,300 |
| 2017/05/29 | 5,810 | 5,880 | 5,780 | 5,870 | +80 | +1.4% | 50,900 |
| 2017/05/26 | 5,850 | 5,850 | 5,770 | 5,790 | -50 | -0.9% | 56,600 |
| 2017/05/25 | 5,850 | 5,850 | 5,800 | 5,840 | ±0 | ±0% | 50,300 |
| 2017/05/24 | 5,880 | 5,880 | 5,810 | 5,840 | ±0 | ±0% | 53,800 |
| 2017/05/23 | 5,840 | 5,850 | 5,810 | 5,840 | +30 | +0.5% | 48,600 |
| 2017/05/22 | 5,800 | 5,810 | 5,780 | 5,810 | +30 | +0.5% | 31,000 |
| 2017/05/19 | 5,790 | 5,800 | 5,770 | 5,780 | +10 | +0.2% | 32,800 |
| 2017/05/18 | 5,730 | 5,790 | 5,730 | 5,770 | -30 | -0.5% | 43,400 |
| 2017/05/17 | 5,760 | 5,800 | 5,730 | 5,800 | +70 | +1.2% | 61,300 |
| 2017/05/16 | 5,760 | 5,780 | 5,710 | 5,730 | -30 | -0.5% | 50,900 |
1901～
1950
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 | 505,000円 | +3.4% | -3.6% | 2.38% | 25.66倍 | 1.60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 | 288,200円 | +3.7% | +7.5% | 2.57% | 15.53倍 | 0.98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 | 213,200円 | +11.9% | +27.4% | 4.22% | 7.83倍 | 1.31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 | 76,600円 | -1.1% | -20.8% | 4.44% | 8.46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 | 81,200円 | +4.6% | -11.9% | 2.09% | 97.83倍 | 0.84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
