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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 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 |
| 2017/05/15 | 5,730 | 5,780 | 5,730 | 5,760 | +30 | +0.5% | 42,100 |
| 2017/05/12 | 5,690 | 5,750 | 5,670 | 5,730 | +20 | +0.4% | 71,600 |
| 2017/05/11 | 5,780 | 5,780 | 5,690 | 5,710 | -80 | -1.4% | 132,200 |
| 2017/05/10 | 5,820 | 5,820 | 5,750 | 5,790 | -30 | -0.5% | 144,600 |
| 2017/05/09 | 5,940 | 5,950 | 5,740 | 5,820 | -410 | -6.6% | 306,900 |
| 2017/05/08 | 6,170 | 6,230 | 6,130 | 6,230 | +190 | +3.1% | 94,600 |
| 2017/05/02 | 6,070 | 6,140 | 6,040 | 6,040 | -40 | -0.7% | 69,800 |
| 2017/05/01 | 6,020 | 6,080 | 6,020 | 6,080 | +40 | +0.7% | 27,400 |
| 2017/04/28 | 6,090 | 6,090 | 6,010 | 6,040 | -20 | -0.3% | 34,400 |
| 2017/04/27 | 6,050 | 6,070 | 6,020 | 6,060 | +60 | +1% | 52,700 |
| 2017/04/26 | 6,040 | 6,040 | 5,980 | 6,000 | +20 | +0.3% | 46,600 |
| 2017/04/25 | 6,000 | 6,010 | 5,930 | 5,980 | -20 | -0.3% | 48,900 |
| 2017/04/24 | 6,010 | 6,010 | 5,960 | 6,000 | +50 | +0.8% | 34,100 |
| 2017/04/21 | 5,940 | 5,980 | 5,910 | 5,950 | +50 | +0.8% | 52,000 |
| 2017/04/20 | 6,000 | 6,040 | 5,850 | 5,900 | -100 | -1.7% | 96,000 |
1951～
2000
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
