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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 4,030 | 4,030 | 3,990 | 4,015 | -15 | -0.4% | 33,100 |
| 2015/03/18 | 4,030 | 4,030 | 4,005 | 4,030 | +20 | +0.5% | 27,000 |
| 2015/03/17 | 4,020 | 4,030 | 4,010 | 4,010 | -5 | -0.1% | 38,200 |
| 2015/03/16 | 3,995 | 4,020 | 3,980 | 4,015 | +20 | +0.5% | 36,500 |
| 2015/03/13 | 4,005 | 4,020 | 3,985 | 3,995 | ±0 | ±0% | 57,000 |
| 2015/03/12 | 3,995 | 4,000 | 3,975 | 3,995 | +15 | +0.4% | 30,100 |
| 2015/03/11 | 3,970 | 3,995 | 3,960 | 3,980 | +15 | +0.4% | 29,900 |
| 2015/03/10 | 4,010 | 4,015 | 3,960 | 3,965 | -20 | -0.5% | 36,700 |
| 2015/03/09 | 3,980 | 4,010 | 3,970 | 3,985 | +5 | +0.1% | 39,600 |
| 2015/03/06 | 3,950 | 3,990 | 3,950 | 3,980 | +30 | +0.8% | 39,600 |
| 2015/03/05 | 3,960 | 3,985 | 3,950 | 3,950 | -5 | -0.1% | 28,300 |
| 2015/03/04 | 3,970 | 3,975 | 3,945 | 3,955 | -15 | -0.4% | 34,500 |
| 2015/03/03 | 3,990 | 4,000 | 3,955 | 3,970 | -10 | -0.3% | 49,800 |
| 2015/03/02 | 3,950 | 4,000 | 3,950 | 3,980 | +30 | +0.8% | 32,600 |
| 2015/02/27 | 3,995 | 3,995 | 3,945 | 3,950 | -45 | -1.1% | 41,600 |
| 2015/02/26 | 4,015 | 4,015 | 3,980 | 3,995 | -10 | -0.2% | 40,000 |
| 2015/02/25 | 3,995 | 4,030 | 3,975 | 4,005 | +40 | +1% | 55,400 |
| 2015/02/24 | 3,960 | 3,980 | 3,940 | 3,965 | +15 | +0.4% | 48,700 |
| 2015/02/23 | 3,940 | 3,965 | 3,935 | 3,950 | +5 | +0.1% | 39,400 |
| 2015/02/20 | 3,950 | 3,950 | 3,915 | 3,945 | ±0 | ±0% | 50,300 |
| 2015/02/19 | 3,965 | 3,965 | 3,935 | 3,945 | +10 | +0.3% | 41,000 |
| 2015/02/18 | 3,960 | 3,970 | 3,925 | 3,935 | +10 | +0.3% | 39,500 |
| 2015/02/17 | 3,945 | 3,955 | 3,915 | 3,925 | -35 | -0.9% | 32,900 |
| 2015/02/16 | 3,950 | 3,970 | 3,925 | 3,960 | +15 | +0.4% | 35,000 |
| 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 |
2551～
2600
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
