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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 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 |
| 2014/11/05 | 4,095 | 4,120 | 4,060 | 4,100 | -15 | -0.4% | 74,700 |
| 2014/11/04 | 4,115 | 4,165 | 4,105 | 4,115 | +25 | +0.6% | 89,800 |
| 2014/10/31 | 4,050 | 4,115 | 4,020 | 4,090 | +55 | +1.4% | 107,000 |
| 2014/10/30 | 4,035 | 4,055 | 4,025 | 4,035 | -5 | -0.1% | 41,800 |
| 2014/10/29 | 4,020 | 4,040 | 4,005 | 4,040 | +35 | +0.9% | 40,600 |
| 2014/10/28 | 4,015 | 4,020 | 3,990 | 4,005 | -15 | -0.4% | 32,800 |
| 2014/10/27 | 3,975 | 4,020 | 3,975 | 4,020 | +20 | +0.5% | 30,600 |
| 2014/10/24 | 3,995 | 4,000 | 3,970 | 4,000 | +25 | +0.6% | 25,600 |
| 2014/10/23 | 3,995 | 4,005 | 3,970 | 3,975 | -35 | -0.9% | 24,700 |
| 2014/10/22 | 4,000 | 4,010 | 3,995 | 4,010 | +30 | +0.8% | 32,800 |
| 2014/10/21 | 3,970 | 3,990 | 3,945 | 3,980 | +15 | +0.4% | 41,900 |
2601～
2650
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
