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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 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 |
| 2014/10/20 | 3,885 | 3,965 | 3,885 | 3,965 | +130 | +3.4% | 33,100 |
| 2014/10/17 | 3,895 | 3,895 | 3,835 | 3,835 | -65 | -1.7% | 53,900 |
| 2014/10/16 | 3,905 | 3,940 | 3,900 | 3,900 | -30 | -0.8% | 57,700 |
| 2014/10/15 | 3,925 | 3,945 | 3,905 | 3,930 | +5 | +0.1% | 43,700 |
| 2014/10/14 | 3,920 | 3,935 | 3,910 | 3,925 | -15 | -0.4% | 36,200 |
| 2014/10/10 | 3,940 | 3,980 | 3,930 | 3,940 | -15 | -0.4% | 65,800 |
| 2014/10/09 | 3,960 | 3,970 | 3,950 | 3,955 | ±0 | ±0% | 33,300 |
| 2014/10/08 | 3,980 | 3,980 | 3,955 | 3,955 | -40 | -1% | 40,200 |
| 2014/10/07 | 4,010 | 4,020 | 3,990 | 3,995 | +5 | +0.1% | 38,400 |
| 2014/10/06 | 3,995 | 4,020 | 3,980 | 3,990 | +15 | +0.4% | 43,300 |
| 2014/10/03 | 3,920 | 3,990 | 3,915 | 3,975 | +60 | +1.5% | 33,100 |
| 2014/10/02 | 3,970 | 3,980 | 3,910 | 3,915 | -85 | -2.1% | 78,400 |
| 2014/10/01 | 4,010 | 4,020 | 3,990 | 4,000 | +10 | +0.3% | 30,500 |
| 2014/09/30 | 3,975 | 4,010 | 3,970 | 3,990 | +20 | +0.5% | 85,700 |
| 2014/09/29 | 3,980 | 3,980 | 3,945 | 3,970 | +30 | +0.8% | 33,400 |
| 2014/09/26 | 3,920 | 3,970 | 3,920 | 3,940 | ±0 | ±0% | 68,500 |
| 2014/09/25 | 3,955 | 3,955 | 3,915 | 3,940 | +5 | +0.1% | 47,900 |
| 2014/09/24 | 3,890 | 3,940 | 3,890 | 3,935 | +30 | +0.8% | 45,100 |
| 2014/09/22 | 3,910 | 3,925 | 3,900 | 3,905 | -15 | -0.4% | 30,300 |
| 2014/09/19 | 3,900 | 3,940 | 3,890 | 3,920 | +25 | +0.6% | 57,800 |
| 2014/09/18 | 3,885 | 3,900 | 3,880 | 3,895 | +10 | +0.3% | 56,900 |
| 2014/09/17 | 3,920 | 3,930 | 3,885 | 3,885 | -50 | -1.3% | 71,900 |
| 2014/09/16 | 3,965 | 3,965 | 3,925 | 3,935 | -30 | -0.8% | 66,000 |
| 2014/09/12 | 3,930 | 3,975 | 3,925 | 3,965 | +10 | +0.3% | 66,600 |
| 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 |
2601～
2650
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
