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 |
|---|---|---|---|---|---|---|---|
| 2016/12/15 | 4,830 | 4,845 | 4,800 | 4,830 | -15 | -0.3% | 63,100 |
| 2016/12/14 | 4,855 | 4,860 | 4,815 | 4,845 | +15 | +0.3% | 73,400 |
| 2016/12/13 | 4,785 | 4,835 | 4,775 | 4,830 | +55 | +1.2% | 84,900 |
| 2016/12/12 | 4,760 | 4,775 | 4,735 | 4,775 | +15 | +0.3% | 82,200 |
| 2016/12/09 | 4,715 | 4,760 | 4,690 | 4,760 | ±0 | ±0% | 91,900 |
| 2016/12/08 | 4,765 | 4,765 | 4,740 | 4,760 | ±0 | ±0% | 47,600 |
| 2016/12/07 | 4,770 | 4,775 | 4,735 | 4,760 | -5 | -0.1% | 43,700 |
| 2016/12/06 | 4,770 | 4,785 | 4,745 | 4,765 | +10 | +0.2% | 48,500 |
| 2016/12/05 | 4,775 | 4,780 | 4,725 | 4,755 | -30 | -0.6% | 53,900 |
| 2016/12/02 | 4,725 | 4,790 | 4,720 | 4,785 | +50 | +1.1% | 72,300 |
| 2016/12/01 | 4,760 | 4,780 | 4,725 | 4,735 | -15 | -0.3% | 56,000 |
| 2016/11/30 | 4,740 | 4,750 | 4,725 | 4,750 | +10 | +0.2% | 24,500 |
| 2016/11/29 | 4,745 | 4,760 | 4,725 | 4,740 | ±0 | ±0% | 33,400 |
| 2016/11/28 | 4,690 | 4,745 | 4,670 | 4,740 | +35 | +0.7% | 37,600 |
| 2016/11/25 | 4,700 | 4,710 | 4,685 | 4,705 | +10 | +0.2% | 45,200 |
| 2016/11/24 | 4,720 | 4,725 | 4,690 | 4,695 | +5 | +0.1% | 27,900 |
| 2016/11/22 | 4,650 | 4,700 | 4,630 | 4,690 | +60 | +1.3% | 51,000 |
| 2016/11/21 | 4,650 | 4,650 | 4,615 | 4,630 | ±0 | ±0% | 37,400 |
| 2016/11/18 | 4,635 | 4,635 | 4,605 | 4,630 | +20 | +0.4% | 44,700 |
| 2016/11/17 | 4,570 | 4,630 | 4,570 | 4,610 | +50 | +1.1% | 64,600 |
| 2016/11/16 | 4,555 | 4,580 | 4,535 | 4,560 | +15 | +0.3% | 53,300 |
| 2016/11/15 | 4,605 | 4,610 | 4,515 | 4,545 | -75 | -1.6% | 76,100 |
| 2016/11/14 | 4,580 | 4,630 | 4,580 | 4,620 | +55 | +1.2% | 34,700 |
| 2016/11/11 | 4,705 | 4,720 | 4,540 | 4,565 | -115 | -2.5% | 119,300 |
| 2016/11/10 | 4,680 | 4,705 | 4,615 | 4,680 | -100 | -2.1% | 153,000 |
| 2016/11/09 | 4,845 | 4,930 | 4,755 | 4,780 | -35 | -0.7% | 81,600 |
| 2016/11/08 | 4,805 | 4,825 | 4,775 | 4,815 | +10 | +0.2% | 40,700 |
| 2016/11/07 | 4,825 | 4,850 | 4,780 | 4,805 | +10 | +0.2% | 22,200 |
| 2016/11/04 | 4,885 | 4,885 | 4,760 | 4,795 | -55 | -1.1% | 49,100 |
| 2016/11/02 | 4,820 | 4,860 | 4,785 | 4,850 | +15 | +0.3% | 49,300 |
| 2016/11/01 | 4,860 | 4,860 | 4,825 | 4,835 | -40 | -0.8% | 39,100 |
| 2016/10/31 | 4,870 | 4,890 | 4,845 | 4,875 | +5 | +0.1% | 27,000 |
| 2016/10/28 | 4,875 | 4,875 | 4,820 | 4,870 | +5 | +0.1% | 37,800 |
| 2016/10/27 | 4,850 | 4,875 | 4,850 | 4,865 | +10 | +0.2% | 22,000 |
| 2016/10/26 | 4,830 | 4,865 | 4,820 | 4,855 | +30 | +0.6% | 27,200 |
| 2016/10/25 | 4,825 | 4,830 | 4,805 | 4,825 | ±0 | ±0% | 31,000 |
| 2016/10/24 | 4,785 | 4,825 | 4,785 | 4,825 | +35 | +0.7% | 15,700 |
| 2016/10/21 | 4,820 | 4,825 | 4,770 | 4,790 | -35 | -0.7% | 24,800 |
| 2016/10/20 | 4,830 | 4,850 | 4,810 | 4,825 | -5 | -0.1% | 25,500 |
| 2016/10/19 | 4,795 | 4,835 | 4,770 | 4,830 | +50 | +1% | 27,300 |
| 2016/10/18 | 4,770 | 4,785 | 4,760 | 4,780 | +10 | +0.2% | 20,000 |
| 2016/10/17 | 4,795 | 4,810 | 4,750 | 4,770 | -25 | -0.5% | 32,400 |
| 2016/10/14 | 4,810 | 4,820 | 4,780 | 4,795 | -25 | -0.5% | 18,800 |
| 2016/10/13 | 4,780 | 4,820 | 4,775 | 4,820 | +40 | +0.8% | 26,400 |
| 2016/10/12 | 4,775 | 4,815 | 4,775 | 4,780 | -10 | -0.2% | 27,200 |
| 2016/10/11 | 4,770 | 4,805 | 4,760 | 4,790 | +25 | +0.5% | 25,800 |
| 2016/10/07 | 4,745 | 4,770 | 4,740 | 4,765 | +15 | +0.3% | 18,000 |
| 2016/10/06 | 4,790 | 4,790 | 4,740 | 4,750 | -60 | -1.2% | 54,000 |
| 2016/10/05 | 4,805 | 4,875 | 4,800 | 4,810 | -50 | -1% | 52,300 |
| 2016/10/04 | 4,805 | 4,860 | 4,805 | 4,860 | +10 | +0.2% | 35,500 |
2051～
2100
件表示中 / 4759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 | 0.97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 | +1.4% | +0.1% | 4.55% | 9.61倍 | 1.27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 |
| サカタインクス | 184,700円 | +9.1% | +24.1% | 4.87% | 8.47倍 | 0.81倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
