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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 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 |
| 2014/11/27 | 4,105 | 4,130 | 4,095 | 4,100 | -5 | -0.1% | 43,300 |
| 2014/11/26 | 4,115 | 4,140 | 4,100 | 4,105 | +10 | +0.2% | 55,000 |
| 2014/11/25 | 4,090 | 4,105 | 4,070 | 4,095 | +35 | +0.9% | 43,900 |
| 2014/11/21 | 4,090 | 4,090 | 4,060 | 4,060 | -5 | -0.1% | 31,700 |
| 2014/11/20 | 4,100 | 4,115 | 4,055 | 4,065 | -30 | -0.7% | 56,900 |
| 2014/11/19 | 4,135 | 4,140 | 4,095 | 4,095 | -15 | -0.4% | 34,500 |
| 2014/11/18 | 4,065 | 4,110 | 4,065 | 4,110 | +65 | +1.6% | 30,900 |
| 2014/11/17 | 4,090 | 4,095 | 4,045 | 4,045 | -55 | -1.3% | 54,000 |
| 2014/11/14 | 4,125 | 4,125 | 4,085 | 4,100 | ±0 | ±0% | 53,200 |
| 2014/11/13 | 4,075 | 4,110 | 4,055 | 4,100 | +45 | +1.1% | 32,100 |
| 2014/11/12 | 4,105 | 4,125 | 4,055 | 4,055 | -25 | -0.6% | 56,400 |
| 2014/11/11 | 4,100 | 4,105 | 4,080 | 4,080 | ±0 | ±0% | 32,000 |
| 2014/11/10 | 4,080 | 4,095 | 4,065 | 4,080 | +5 | +0.1% | 25,400 |
| 2014/11/07 | 4,060 | 4,085 | 4,055 | 4,075 | +5 | +0.1% | 45,300 |
| 2014/11/06 | 4,100 | 4,140 | 4,060 | 4,070 | -30 | -0.7% | 69,900 |
2551～
2600
件表示中 / 4793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 | 495,000円 | +3.4% | -3.6% | 2.42% | 25.15倍 | 1.57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 |
| 伊勢化 | 2,608,000円 | +12.7% | +4.9% | 1.46% | 24.61倍 | 3.74倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 301,000円 | +3.7% | +7.5% | 2.46% | 16.22倍 | 1.02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 |
| トリケミカル | 336,500円 | +37.5% | +4.8% | 1.04% | 21.87倍 | 3.46倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| クミアイ化 | 80,000円 | -1.1% | -20.8% | 4.25% | 8.84倍 | 0.65倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
