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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 5,870 | 6,000 | 5,860 | 6,000 | +60 | +1% | 63,500 |
| 2017/04/18 | 5,970 | 5,990 | 5,880 | 5,940 | -20 | -0.3% | 38,700 |
| 2017/04/17 | 5,800 | 5,970 | 5,800 | 5,960 | +110 | +1.9% | 42,600 |
| 2017/04/14 | 5,960 | 5,980 | 5,830 | 5,850 | -150 | -2.5% | 45,500 |
| 2017/04/13 | 5,950 | 6,040 | 5,930 | 6,000 | ±0 | ±0% | 53,400 |
| 2017/04/12 | 6,000 | 6,030 | 5,950 | 6,000 | -100 | -1.6% | 56,900 |
| 2017/04/11 | 6,130 | 6,170 | 6,090 | 6,100 | -40 | -0.7% | 39,700 |
| 2017/04/10 | 6,150 | 6,170 | 6,070 | 6,140 | -40 | -0.6% | 37,100 |
| 2017/04/07 | 6,060 | 6,190 | 6,040 | 6,180 | +210 | +3.5% | 96,700 |
| 2017/04/06 | 6,120 | 6,130 | 5,960 | 5,970 | -100 | -1.6% | 52,500 |
| 2017/04/05 | 6,080 | 6,130 | 6,050 | 6,070 | +20 | +0.3% | 43,100 |
| 2017/04/04 | 5,960 | 6,130 | 5,960 | 6,050 | +30 | +0.5% | 79,300 |
| 2017/04/03 | 5,910 | 6,030 | 5,850 | 6,020 | +50 | +0.8% | 94,900 |
| 2017/03/31 | 6,040 | 6,080 | 5,970 | 5,970 | -20 | -0.3% | 55,400 |
| 2017/03/30 | 6,020 | 6,060 | 5,970 | 5,990 | -50 | -0.8% | 32,400 |
| 2017/03/29 | 6,040 | 6,040 | 5,970 | 6,040 | ±0 | ±0% | 50,500 |
| 2017/03/28 | 5,980 | 6,080 | 5,970 | 6,040 | +150 | +2.5% | 87,300 |
| 2017/03/27 | 5,940 | 5,990 | 5,880 | 5,890 | -60 | -1% | 60,600 |
| 2017/03/24 | 5,950 | 5,980 | 5,920 | 5,950 | +30 | +0.5% | 43,800 |
| 2017/03/23 | 5,910 | 5,950 | 5,890 | 5,920 | +20 | +0.3% | 65,900 |
| 2017/03/22 | 5,910 | 5,970 | 5,890 | 5,900 | -110 | -1.8% | 94,600 |
| 2017/03/21 | 6,020 | 6,060 | 5,910 | 6,010 | -50 | -0.8% | 88,200 |
| 2017/03/17 | 6,100 | 6,130 | 6,020 | 6,060 | -10 | -0.2% | 119,000 |
| 2017/03/16 | 5,930 | 6,090 | 5,900 | 6,070 | +130 | +2.2% | 110,100 |
| 2017/03/15 | 5,920 | 5,950 | 5,870 | 5,940 | -10 | -0.2% | 59,400 |
| 2017/03/14 | 5,950 | 5,970 | 5,880 | 5,950 | +10 | +0.2% | 69,600 |
| 2017/03/13 | 5,890 | 5,960 | 5,860 | 5,940 | +80 | +1.4% | 66,600 |
| 2017/03/10 | 5,850 | 5,920 | 5,830 | 5,860 | +80 | +1.4% | 78,500 |
| 2017/03/09 | 5,780 | 5,810 | 5,730 | 5,780 | ±0 | ±0% | 98,800 |
| 2017/03/08 | 5,680 | 5,780 | 5,660 | 5,780 | +140 | +2.5% | 115,600 |
| 2017/03/07 | 5,600 | 5,680 | 5,580 | 5,640 | +100 | +1.8% | 81,500 |
| 2017/03/06 | 5,500 | 5,700 | 5,490 | 5,540 | +110 | +2% | 166,200 |
| 2017/03/03 | 5,380 | 5,430 | 5,380 | 5,430 | +10 | +0.2% | 46,900 |
| 2017/03/02 | 5,400 | 5,420 | 5,360 | 5,420 | +30 | +0.6% | 69,500 |
| 2017/03/01 | 5,340 | 5,400 | 5,310 | 5,390 | +50 | +0.9% | 66,700 |
| 2017/02/28 | 5,330 | 5,380 | 5,320 | 5,340 | ±0 | ±0% | 47,500 |
| 2017/02/27 | 5,300 | 5,360 | 5,290 | 5,340 | ±0 | ±0% | 38,000 |
| 2017/02/24 | 5,320 | 5,380 | 5,300 | 5,340 | +30 | +0.6% | 55,000 |
| 2017/02/23 | 5,290 | 5,320 | 5,270 | 5,310 | +30 | +0.6% | 63,000 |
| 2017/02/22 | 5,200 | 5,300 | 5,200 | 5,280 | +100 | +1.9% | 87,700 |
| 2017/02/21 | 5,130 | 5,190 | 5,110 | 5,180 | +70 | +1.4% | 42,500 |
| 2017/02/20 | 5,110 | 5,130 | 5,090 | 5,110 | -20 | -0.4% | 39,400 |
| 2017/02/17 | 5,080 | 5,140 | 5,070 | 5,130 | +20 | +0.4% | 41,000 |
| 2017/02/16 | 5,050 | 5,190 | 5,050 | 5,110 | +90 | +1.8% | 115,000 |
| 2017/02/15 | 4,975 | 5,030 | 4,975 | 5,020 | +55 | +1.1% | 92,900 |
| 2017/02/14 | 4,960 | 5,000 | 4,885 | 4,965 | +35 | +0.7% | 141,200 |
| 2017/02/13 | 4,880 | 4,935 | 4,875 | 4,930 | +65 | +1.3% | 63,200 |
| 2017/02/10 | 4,845 | 4,865 | 4,810 | 4,865 | +50 | +1% | 40,100 |
| 2017/02/09 | 4,850 | 4,850 | 4,795 | 4,815 | -20 | -0.4% | 38,100 |
| 2017/02/08 | 4,850 | 4,850 | 4,800 | 4,835 | +5 | +0.1% | 30,800 |
2001～
2050
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
