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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 4,075 | 4,120 | 4,015 | 4,030 | -20 | -0.5% | 33,900 |
| 2016/02/22 | 4,025 | 4,090 | 4,005 | 4,050 | +20 | +0.5% | 43,500 |
| 2016/02/19 | 4,100 | 4,120 | 4,000 | 4,030 | -100 | -2.4% | 74,700 |
| 2016/02/18 | 4,110 | 4,215 | 4,105 | 4,130 | +80 | +2% | 35,700 |
| 2016/02/17 | 4,120 | 4,160 | 4,010 | 4,050 | -75 | -1.8% | 72,300 |
| 2016/02/16 | 4,210 | 4,225 | 4,125 | 4,125 | -70 | -1.7% | 48,400 |
| 2016/02/15 | 4,125 | 4,215 | 4,055 | 4,195 | +240 | +6.1% | 57,500 |
| 2016/02/12 | 4,110 | 4,220 | 3,945 | 3,955 | -295 | -6.9% | 96,700 |
| 2016/02/10 | 4,500 | 4,570 | 4,205 | 4,250 | -250 | -5.6% | 128,100 |
| 2016/02/09 | 4,525 | 4,655 | 4,500 | 4,500 | -235 | -5% | 56,300 |
| 2016/02/08 | 4,595 | 4,740 | 4,595 | 4,735 | +70 | +1.5% | 44,400 |
| 2016/02/05 | 4,650 | 4,685 | 4,615 | 4,665 | -40 | -0.9% | 25,300 |
| 2016/02/04 | 4,805 | 4,835 | 4,675 | 4,705 | -140 | -2.9% | 43,700 |
| 2016/02/03 | 4,920 | 4,930 | 4,785 | 4,845 | -105 | -2.1% | 71,800 |
| 2016/02/02 | 4,900 | 5,050 | 4,835 | 4,950 | +185 | +3.9% | 120,200 |
| 2016/02/01 | 4,700 | 4,770 | 4,620 | 4,765 | +180 | +3.9% | 50,000 |
| 2016/01/29 | 4,465 | 4,590 | 4,450 | 4,585 | +145 | +3.3% | 58,200 |
| 2016/01/28 | 4,480 | 4,495 | 4,410 | 4,440 | -90 | -2% | 72,900 |
| 2016/01/27 | 4,500 | 4,540 | 4,420 | 4,530 | +120 | +2.7% | 39,300 |
| 2016/01/26 | 4,470 | 4,470 | 4,380 | 4,410 | -65 | -1.5% | 48,600 |
| 2016/01/25 | 4,455 | 4,485 | 4,380 | 4,475 | +155 | +3.6% | 52,600 |
| 2016/01/22 | 4,260 | 4,325 | 4,185 | 4,320 | +200 | +4.9% | 53,600 |
| 2016/01/21 | 4,395 | 4,435 | 4,115 | 4,120 | -345 | -7.7% | 106,300 |
| 2016/01/20 | 4,575 | 4,575 | 4,455 | 4,465 | -50 | -1.1% | 77,600 |
| 2016/01/19 | 4,630 | 4,630 | 4,505 | 4,515 | -115 | -2.5% | 42,200 |
| 2016/01/18 | 4,620 | 4,660 | 4,590 | 4,630 | -40 | -0.9% | 39,400 |
| 2016/01/15 | 4,700 | 4,720 | 4,650 | 4,670 | +15 | +0.3% | 27,800 |
| 2016/01/14 | 4,660 | 4,670 | 4,595 | 4,655 | -75 | -1.6% | 44,000 |
| 2016/01/13 | 4,700 | 4,740 | 4,670 | 4,730 | +65 | +1.4% | 47,700 |
| 2016/01/12 | 4,770 | 4,855 | 4,665 | 4,665 | -205 | -4.2% | 91,900 |
| 2016/01/08 | 4,755 | 4,895 | 4,755 | 4,870 | +70 | +1.5% | 91,700 |
| 2016/01/07 | 4,875 | 4,900 | 4,790 | 4,800 | -80 | -1.6% | 55,300 |
| 2016/01/06 | 4,820 | 4,920 | 4,805 | 4,880 | +65 | +1.3% | 54,800 |
| 2016/01/05 | 4,805 | 4,845 | 4,790 | 4,815 | -5 | -0.1% | 48,700 |
| 2016/01/04 | 4,925 | 4,980 | 4,810 | 4,820 | -145 | -2.9% | 50,700 |
| 2015/12/30 | 4,950 | 4,985 | 4,920 | 4,965 | +35 | +0.7% | 47,100 |
| 2015/12/29 | 4,890 | 4,935 | 4,880 | 4,930 | +10 | +0.2% | 46,000 |
| 2015/12/28 | 4,960 | 4,975 | 4,820 | 4,920 | -150 | -3% | 119,800 |
| 2015/12/25 | 5,060 | 5,100 | 5,040 | 5,070 | +30 | +0.6% | 84,400 |
| 2015/12/24 | 5,060 | 5,070 | 5,030 | 5,040 | -40 | -0.8% | 70,300 |
| 2015/12/22 | 5,110 | 5,120 | 5,050 | 5,080 | -30 | -0.6% | 63,900 |
| 2015/12/21 | 5,100 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 51,700 |
| 2015/12/18 | 5,110 | 5,210 | 5,100 | 5,100 | -10 | -0.2% | 64,300 |
| 2015/12/17 | 5,180 | 5,210 | 5,100 | 5,110 | -50 | -1% | 79,200 |
| 2015/12/16 | 5,140 | 5,180 | 5,100 | 5,160 | +100 | +2% | 57,900 |
| 2015/12/15 | 5,100 | 5,120 | 5,060 | 5,060 | -50 | -1% | 35,100 |
| 2015/12/14 | 5,110 | 5,140 | 5,060 | 5,110 | -10 | -0.2% | 78,700 |
| 2015/12/11 | 5,040 | 5,150 | 5,040 | 5,120 | +80 | +1.6% | 73,800 |
| 2015/12/10 | 5,030 | 5,060 | 5,020 | 5,040 | +20 | +0.4% | 46,300 |
| 2015/12/09 | 5,030 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 71,500 |
2251～
2300
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
