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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 4,620 | 4,625 | 4,565 | 4,580 | -20 | -0.4% | 36,700 |
| 2015/06/02 | 4,600 | 4,615 | 4,565 | 4,600 | +5 | +0.1% | 61,600 |
| 2015/06/01 | 4,565 | 4,595 | 4,550 | 4,595 | +30 | +0.7% | 55,100 |
| 2015/05/29 | 4,570 | 4,600 | 4,565 | 4,565 | ±0 | ±0% | 25,900 |
| 2015/05/28 | 4,590 | 4,590 | 4,560 | 4,565 | +10 | +0.2% | 18,000 |
| 2015/05/27 | 4,580 | 4,595 | 4,545 | 4,555 | -20 | -0.4% | 45,500 |
| 2015/05/26 | 4,545 | 4,580 | 4,535 | 4,575 | +50 | +1.1% | 37,300 |
| 2015/05/25 | 4,525 | 4,545 | 4,515 | 4,525 | +5 | +0.1% | 31,000 |
| 2015/05/22 | 4,505 | 4,520 | 4,485 | 4,520 | +35 | +0.8% | 20,900 |
| 2015/05/21 | 4,520 | 4,525 | 4,480 | 4,485 | -45 | -1% | 42,100 |
| 2015/05/20 | 4,475 | 4,530 | 4,470 | 4,530 | +65 | +1.5% | 52,900 |
| 2015/05/19 | 4,450 | 4,480 | 4,445 | 4,465 | +15 | +0.3% | 42,200 |
| 2015/05/18 | 4,450 | 4,460 | 4,420 | 4,450 | +10 | +0.2% | 34,200 |
| 2015/05/15 | 4,390 | 4,450 | 4,380 | 4,440 | +50 | +1.1% | 27,300 |
| 2015/05/14 | 4,370 | 4,400 | 4,370 | 4,390 | -10 | -0.2% | 36,600 |
| 2015/05/13 | 4,375 | 4,420 | 4,365 | 4,400 | ±0 | ±0% | 33,500 |
| 2015/05/12 | 4,355 | 4,410 | 4,315 | 4,400 | +35 | +0.8% | 53,600 |
| 2015/05/11 | 4,250 | 4,410 | 4,250 | 4,365 | +140 | +3.3% | 80,100 |
| 2015/05/08 | 4,220 | 4,290 | 4,105 | 4,225 | -170 | -3.9% | 178,100 |
| 2015/05/07 | 4,420 | 4,480 | 4,370 | 4,395 | -10 | -0.2% | 59,700 |
| 2015/05/01 | 4,380 | 4,405 | 4,350 | 4,405 | +5 | +0.1% | 38,800 |
| 2015/04/30 | 4,430 | 4,440 | 4,370 | 4,400 | -35 | -0.8% | 44,500 |
| 2015/04/28 | 4,445 | 4,445 | 4,410 | 4,435 | ±0 | ±0% | 32,200 |
| 2015/04/27 | 4,390 | 4,445 | 4,385 | 4,435 | +30 | +0.7% | 35,500 |
| 2015/04/24 | 4,440 | 4,440 | 4,385 | 4,405 | -25 | -0.6% | 38,100 |
| 2015/04/23 | 4,450 | 4,480 | 4,430 | 4,430 | -15 | -0.3% | 52,400 |
| 2015/04/22 | 4,415 | 4,450 | 4,415 | 4,445 | +30 | +0.7% | 48,300 |
| 2015/04/21 | 4,400 | 4,415 | 4,385 | 4,415 | +45 | +1% | 56,900 |
| 2015/04/20 | 4,365 | 4,400 | 4,360 | 4,370 | +5 | +0.1% | 46,300 |
| 2015/04/17 | 4,325 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 71,400 |
| 2015/04/16 | 4,320 | 4,330 | 4,255 | 4,295 | -5 | -0.1% | 44,600 |
| 2015/04/15 | 4,285 | 4,310 | 4,280 | 4,300 | +15 | +0.4% | 43,600 |
| 2015/04/14 | 4,300 | 4,310 | 4,265 | 4,285 | ±0 | ±0% | 50,000 |
| 2015/04/13 | 4,275 | 4,290 | 4,265 | 4,285 | +30 | +0.7% | 41,300 |
| 2015/04/10 | 4,245 | 4,270 | 4,225 | 4,255 | +20 | +0.5% | 55,300 |
| 2015/04/09 | 4,215 | 4,250 | 4,205 | 4,235 | -5 | -0.1% | 45,700 |
| 2015/04/08 | 4,245 | 4,250 | 4,215 | 4,240 | +15 | +0.4% | 62,200 |
| 2015/04/07 | 4,185 | 4,230 | 4,170 | 4,225 | +80 | +1.9% | 74,200 |
| 2015/04/06 | 4,120 | 4,165 | 4,120 | 4,145 | +25 | +0.6% | 29,200 |
| 2015/04/03 | 4,185 | 4,200 | 4,120 | 4,120 | -55 | -1.3% | 59,500 |
| 2015/04/02 | 4,175 | 4,195 | 4,140 | 4,175 | +10 | +0.2% | 54,700 |
| 2015/04/01 | 4,150 | 4,170 | 4,075 | 4,165 | +20 | +0.5% | 66,900 |
| 2015/03/31 | 4,190 | 4,195 | 4,130 | 4,145 | -30 | -0.7% | 48,200 |
| 2015/03/30 | 4,135 | 4,180 | 4,110 | 4,175 | +70 | +1.7% | 61,800 |
| 2015/03/27 | 4,150 | 4,175 | 4,085 | 4,105 | -45 | -1.1% | 66,500 |
| 2015/03/26 | 4,150 | 4,175 | 4,110 | 4,150 | ±0 | ±0% | 75,200 |
| 2015/03/25 | 4,125 | 4,150 | 4,120 | 4,150 | +25 | +0.6% | 62,800 |
| 2015/03/24 | 4,040 | 4,130 | 4,040 | 4,125 | +95 | +2.4% | 110,200 |
| 2015/03/23 | 4,030 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 38,000 |
| 2015/03/20 | 4,015 | 4,030 | 4,000 | 4,010 | -5 | -0.1% | 48,500 |
2501～
2550
件表示中 / 4832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 | 527,000円 | +5.2% | +16.8% | 2.37% | 21.72倍 | 1.53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 | 297,600円 | +3.7% | +7.5% | 2.49% | 15.88倍 | 0.99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 |
| サカタインクス | 230,300円 | +9.1% | +24.1% | 3.91% | 10.50倍 | 1.04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 |
| ＪＣＵ | 436,500円 | +0.5% | -1.1% | 1.88% | 14.71倍 | 2.28倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| タカラバイオ | 95,700円 | +16.6% | -3.5% | 1.78% | 88.61倍 | 1.00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
