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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 3,985 | 3,990 | 3,910 | 3,945 | -50 | -1.3% | 77,700 |
| 2015/02/12 | 4,115 | 4,115 | 3,990 | 3,995 | -100 | -2.4% | 137,000 |
| 2015/02/10 | 4,095 | 4,130 | 4,065 | 4,095 | -5 | -0.1% | 59,200 |
| 2015/02/09 | 4,080 | 4,100 | 4,045 | 4,100 | +35 | +0.9% | 47,100 |
| 2015/02/06 | 4,020 | 4,080 | 4,015 | 4,065 | +45 | +1.1% | 62,900 |
| 2015/02/05 | 3,990 | 4,025 | 3,970 | 4,020 | +30 | +0.8% | 58,900 |
| 2015/02/04 | 3,995 | 4,010 | 3,965 | 3,990 | +60 | +1.5% | 56,400 |
| 2015/02/03 | 3,980 | 3,995 | 3,920 | 3,930 | -50 | -1.3% | 51,400 |
| 2015/02/02 | 3,940 | 3,990 | 3,925 | 3,980 | +40 | +1% | 49,600 |
| 2015/01/30 | 3,915 | 3,955 | 3,915 | 3,940 | +25 | +0.6% | 27,400 |
| 2015/01/29 | 3,945 | 3,950 | 3,900 | 3,915 | -30 | -0.8% | 34,100 |
| 2015/01/28 | 3,895 | 3,960 | 3,875 | 3,945 | +55 | +1.4% | 39,400 |
| 2015/01/27 | 3,880 | 3,910 | 3,840 | 3,890 | +75 | +2% | 67,200 |
| 2015/01/26 | 3,800 | 3,820 | 3,795 | 3,815 | +15 | +0.4% | 33,500 |
| 2015/01/23 | 3,835 | 3,835 | 3,785 | 3,800 | ±0 | ±0% | 52,200 |
| 2015/01/22 | 3,815 | 3,825 | 3,785 | 3,800 | -25 | -0.7% | 58,400 |
| 2015/01/21 | 3,835 | 3,855 | 3,785 | 3,825 | -45 | -1.2% | 106,800 |
| 2015/01/20 | 3,855 | 3,875 | 3,830 | 3,870 | +30 | +0.8% | 41,000 |
| 2015/01/19 | 3,825 | 3,855 | 3,780 | 3,840 | +15 | +0.4% | 104,100 |
| 2015/01/16 | 3,900 | 3,910 | 3,800 | 3,825 | -140 | -3.5% | 124,000 |
| 2015/01/15 | 3,925 | 3,975 | 3,910 | 3,965 | +60 | +1.5% | 48,600 |
| 2015/01/14 | 3,920 | 3,945 | 3,900 | 3,905 | -15 | -0.4% | 35,800 |
| 2015/01/13 | 3,900 | 3,920 | 3,890 | 3,920 | -15 | -0.4% | 59,600 |
| 2015/01/09 | 3,960 | 3,975 | 3,890 | 3,935 | -25 | -0.6% | 72,900 |
| 2015/01/08 | 3,955 | 3,995 | 3,945 | 3,960 | +10 | +0.3% | 53,000 |
| 2015/01/07 | 3,920 | 3,990 | 3,915 | 3,950 | +30 | +0.8% | 63,100 |
| 2015/01/06 | 3,975 | 3,975 | 3,920 | 3,920 | -65 | -1.6% | 66,200 |
| 2015/01/05 | 4,025 | 4,025 | 3,960 | 3,985 | -30 | -0.7% | 60,400 |
| 2014/12/30 | 4,050 | 4,050 | 4,015 | 4,015 | -40 | -1% | 43,600 |
| 2014/12/29 | 4,090 | 4,090 | 3,995 | 4,055 | -35 | -0.9% | 101,000 |
| 2014/12/26 | 4,110 | 4,150 | 4,055 | 4,090 | -160 | -3.8% | 154,100 |
| 2014/12/25 | 4,260 | 4,265 | 4,240 | 4,250 | +10 | +0.2% | 109,600 |
| 2014/12/24 | 4,200 | 4,265 | 4,200 | 4,240 | +50 | +1.2% | 120,600 |
| 2014/12/22 | 4,165 | 4,190 | 4,165 | 4,190 | +30 | +0.7% | 51,100 |
| 2014/12/19 | 4,160 | 4,165 | 4,140 | 4,160 | +20 | +0.5% | 55,100 |
| 2014/12/18 | 4,125 | 4,160 | 4,120 | 4,140 | +45 | +1.1% | 56,100 |
| 2014/12/17 | 4,090 | 4,125 | 4,085 | 4,095 | -10 | -0.2% | 55,300 |
| 2014/12/16 | 4,155 | 4,165 | 4,100 | 4,105 | -55 | -1.3% | 76,800 |
| 2014/12/15 | 4,160 | 4,180 | 4,150 | 4,160 | -5 | -0.1% | 58,700 |
| 2014/12/12 | 4,170 | 4,190 | 4,160 | 4,165 | -15 | -0.4% | 91,900 |
| 2014/12/11 | 4,150 | 4,195 | 4,150 | 4,180 | +10 | +0.2% | 76,400 |
| 2014/12/10 | 4,160 | 4,190 | 4,140 | 4,170 | -5 | -0.1% | 82,100 |
| 2014/12/09 | 4,165 | 4,180 | 4,150 | 4,175 | -5 | -0.1% | 67,400 |
| 2014/12/08 | 4,150 | 4,180 | 4,100 | 4,180 | +35 | +0.8% | 69,300 |
| 2014/12/05 | 4,065 | 4,145 | 4,050 | 4,145 | -20 | -0.5% | 217,100 |
| 2014/12/04 | 4,155 | 4,175 | 4,155 | 4,165 | +20 | +0.5% | 55,300 |
| 2014/12/03 | 4,175 | 4,180 | 4,145 | 4,145 | -15 | -0.4% | 62,800 |
| 2014/12/02 | 4,145 | 4,165 | 4,140 | 4,160 | +5 | +0.1% | 38,900 |
| 2014/12/01 | 4,135 | 4,175 | 4,130 | 4,155 | +30 | +0.7% | 69,100 |
| 2014/11/28 | 4,100 | 4,125 | 4,100 | 4,125 | +25 | +0.6% | 39,500 |
2501～
2550
件表示中 / 4758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 | 514,000円 | +3.4% | -3.6% | 2.33% | 26.12倍 | 1.63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 | 290,200円 | +3.7% | +7.5% | 2.55% | 15.64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 |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 | 76,300円 | -1.1% | -20.8% | 4.46% | 8.43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 |
| タカラバイオ | 82,700円 | +4.6% | -11.9% | 2.06% | 99.64倍 | 0.86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
