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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 4,000 | 4,000 | 3,950 | 3,955 | -40 | -1% | 85,800 |
| 2014/09/10 | 3,990 | 4,010 | 3,980 | 3,995 | -15 | -0.4% | 43,400 |
| 2014/09/09 | 4,035 | 4,050 | 4,000 | 4,010 | -35 | -0.9% | 59,100 |
| 2014/09/08 | 4,080 | 4,085 | 4,020 | 4,045 | +65 | +1.6% | 148,300 |
| 2014/09/05 | 4,020 | 4,045 | 3,980 | 3,980 | -5 | -0.1% | 88,300 |
| 2014/09/04 | 4,000 | 4,015 | 3,970 | 3,985 | -30 | -0.7% | 76,500 |
| 2014/09/03 | 4,070 | 4,070 | 4,000 | 4,015 | -35 | -0.9% | 93,400 |
| 2014/09/02 | 4,185 | 4,195 | 4,025 | 4,050 | -90 | -2.2% | 228,600 |
| 2014/09/01 | 4,090 | 4,215 | 4,015 | 4,140 | +125 | +3.1% | 421,300 |
| 2014/08/29 | 4,010 | 4,090 | 4,005 | 4,015 | -270 | -6.3% | 195,700 |
| 2014/08/28 | 3,955 | 4,430 | 3,910 | 4,285 | +320 | +8.1% | 309,600 |
| 2014/08/27 | 3,965 | 4,220 | 3,875 | 3,965 | -35 | -0.9% | 238,900 |
| 2014/08/26 | 4,050 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 13,700 |
| 2014/08/25 | 4,025 | 4,035 | 4,015 | 4,025 | -5 | -0.1% | 12,200 |
| 2014/08/22 | 4,040 | 4,045 | 4,020 | 4,030 | -10 | -0.2% | 12,300 |
| 2014/08/21 | 4,035 | 4,040 | 4,015 | 4,040 | +20 | +0.5% | 14,900 |
| 2014/08/20 | 4,020 | 4,040 | 4,015 | 4,020 | ±0 | ±0% | 21,700 |
| 2014/08/19 | 4,025 | 4,030 | 4,010 | 4,020 | -5 | -0.1% | 11,200 |
| 2014/08/18 | 4,030 | 4,030 | 4,000 | 4,025 | -5 | -0.1% | 9,200 |
| 2014/08/15 | 4,010 | 4,030 | 4,010 | 4,030 | +15 | +0.4% | 13,300 |
| 2014/08/14 | 4,030 | 4,030 | 4,005 | 4,015 | -10 | -0.2% | 13,500 |
| 2014/08/13 | 4,000 | 4,025 | 3,980 | 4,025 | +25 | +0.6% | 18,600 |
| 2014/08/12 | 4,010 | 4,020 | 3,990 | 4,000 | -10 | -0.2% | 25,900 |
| 2014/08/11 | 3,965 | 4,010 | 3,940 | 4,010 | +65 | +1.6% | 21,100 |
| 2014/08/08 | 3,985 | 3,985 | 3,925 | 3,945 | -40 | -1% | 23,400 |
| 2014/08/07 | 3,920 | 4,000 | 3,920 | 3,985 | +65 | +1.7% | 29,000 |
| 2014/08/06 | 3,995 | 3,995 | 3,900 | 3,920 | -85 | -2.1% | 44,400 |
| 2014/08/05 | 3,995 | 4,020 | 3,990 | 4,005 | +10 | +0.3% | 16,800 |
| 2014/08/04 | 3,995 | 4,015 | 3,965 | 3,995 | -5 | -0.1% | 18,300 |
| 2014/08/01 | 4,000 | 4,015 | 3,995 | 4,000 | -5 | -0.1% | 23,600 |
| 2014/07/31 | 4,005 | 4,020 | 4,000 | 4,005 | +10 | +0.3% | 22,400 |
| 2014/07/30 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 26,600 |
| 2014/07/29 | 3,995 | 4,000 | 3,980 | 3,995 | ±0 | ±0% | 16,400 |
| 2014/07/28 | 3,980 | 4,000 | 3,970 | 3,995 | +25 | +0.6% | 23,000 |
| 2014/07/25 | 3,940 | 3,970 | 3,940 | 3,970 | +25 | +0.6% | 28,600 |
| 2014/07/24 | 3,940 | 3,945 | 3,920 | 3,945 | +15 | +0.4% | 22,700 |
| 2014/07/23 | 3,930 | 3,935 | 3,920 | 3,930 | ±0 | ±0% | 13,700 |
| 2014/07/22 | 3,940 | 3,940 | 3,920 | 3,930 | +5 | +0.1% | 15,500 |
| 2014/07/18 | 3,895 | 3,940 | 3,895 | 3,925 | ±0 | ±0% | 25,400 |
| 2014/07/17 | 3,915 | 3,935 | 3,910 | 3,925 | +15 | +0.4% | 9,700 |
| 2014/07/16 | 3,925 | 3,935 | 3,905 | 3,910 | -10 | -0.3% | 18,000 |
| 2014/07/15 | 3,915 | 3,935 | 3,915 | 3,920 | +5 | +0.1% | 12,700 |
| 2014/07/14 | 3,900 | 3,920 | 3,900 | 3,915 | +15 | +0.4% | 9,300 |
| 2014/07/11 | 3,880 | 3,905 | 3,855 | 3,900 | ±0 | ±0% | 16,500 |
| 2014/07/10 | 3,930 | 3,940 | 3,900 | 3,900 | -25 | -0.6% | 19,400 |
| 2014/07/09 | 3,915 | 3,935 | 3,915 | 3,925 | -15 | -0.4% | 9,200 |
| 2014/07/08 | 3,930 | 3,960 | 3,915 | 3,940 | +5 | +0.1% | 32,000 |
| 2014/07/07 | 3,955 | 3,960 | 3,935 | 3,935 | -20 | -0.5% | 13,000 |
| 2014/07/04 | 3,950 | 3,965 | 3,935 | 3,955 | +10 | +0.3% | 28,100 |
| 2014/07/03 | 3,950 | 3,950 | 3,930 | 3,945 | +15 | +0.4% | 34,700 |
2601～
2650
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
