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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 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 |
| 2014/07/02 | 3,935 | 3,935 | 3,920 | 3,930 | +5 | +0.1% | 21,500 |
| 2014/07/01 | 3,915 | 3,950 | 3,910 | 3,925 | +25 | +0.6% | 59,200 |
| 2014/06/30 | 3,855 | 3,900 | 3,850 | 3,900 | +45 | +1.2% | 57,600 |
| 2014/06/27 | 3,860 | 3,860 | 3,825 | 3,855 | ±0 | ±0% | 46,200 |
| 2014/06/26 | 3,870 | 3,870 | 3,825 | 3,855 | +45 | +1.2% | 83,000 |
| 2014/06/25 | 3,810 | 3,845 | 3,810 | 3,810 | -30 | -0.8% | 139,200 |
| 2014/06/24 | 3,820 | 3,845 | 3,820 | 3,840 | +10 | +0.3% | 60,300 |
| 2014/06/23 | 3,820 | 3,840 | 3,820 | 3,830 | +15 | +0.4% | 44,700 |
| 2014/06/20 | 3,795 | 3,815 | 3,790 | 3,815 | +25 | +0.7% | 47,700 |
| 2014/06/19 | 3,800 | 3,800 | 3,790 | 3,790 | -10 | -0.3% | 27,200 |
| 2014/06/18 | 3,795 | 3,800 | 3,785 | 3,800 | +10 | +0.3% | 19,500 |
| 2014/06/17 | 3,770 | 3,795 | 3,770 | 3,790 | +20 | +0.5% | 14,900 |
| 2014/06/16 | 3,780 | 3,790 | 3,770 | 3,770 | -5 | -0.1% | 16,700 |
| 2014/06/13 | 3,765 | 3,785 | 3,760 | 3,775 | +5 | +0.1% | 29,300 |
| 2014/06/12 | 3,780 | 3,780 | 3,760 | 3,770 | -10 | -0.3% | 13,000 |
| 2014/06/11 | 3,750 | 3,785 | 3,750 | 3,780 | +30 | +0.8% | 17,700 |
| 2014/06/10 | 3,770 | 3,790 | 3,750 | 3,750 | -15 | -0.4% | 18,700 |
| 2014/06/09 | 3,780 | 3,780 | 3,760 | 3,765 | -20 | -0.5% | 19,000 |
| 2014/06/06 | 3,795 | 3,795 | 3,775 | 3,785 | ±0 | ±0% | 14,300 |
| 2014/06/05 | 3,795 | 3,800 | 3,780 | 3,785 | -5 | -0.1% | 22,400 |
| 2014/06/04 | 3,775 | 3,795 | 3,765 | 3,790 | +25 | +0.7% | 27,600 |
| 2014/06/03 | 3,775 | 3,775 | 3,760 | 3,765 | -5 | -0.1% | 17,400 |
| 2014/06/02 | 3,765 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 31,700 |
| 2014/05/30 | 3,750 | 3,775 | 3,750 | 3,760 | +10 | +0.3% | 43,300 |
| 2014/05/29 | 3,750 | 3,755 | 3,735 | 3,750 | ±0 | ±0% | 20,200 |
| 2014/05/28 | 3,740 | 3,750 | 3,730 | 3,750 | +30 | +0.8% | 27,400 |
| 2014/05/27 | 3,720 | 3,740 | 3,715 | 3,720 | +10 | +0.3% | 20,100 |
| 2014/05/26 | 3,700 | 3,710 | 3,690 | 3,710 | +15 | +0.4% | 14,100 |
| 2014/05/23 | 3,700 | 3,700 | 3,680 | 3,695 | +5 | +0.1% | 17,300 |
| 2014/05/22 | 3,650 | 3,690 | 3,645 | 3,690 | +35 | +1% | 16,900 |
| 2014/05/21 | 3,640 | 3,655 | 3,630 | 3,655 | +30 | +0.8% | 13,200 |
2651～
2700
件表示中 / 4777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 | 492,000円 | +3.4% | -3.6% | 2.44% | 25.00倍 | 1.56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 |
| 中国塗 | 227,200円 | +1.4% | +0.1% | 4.27% | 10.24倍 | 1.35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 | 83,900円 | -1.1% | -20.8% | 4.05% | 9.27倍 | 0.69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 |
| サカタインクス | 196,000円 | +9.1% | +24.1% | 4.59% | 8.99倍 | 0.86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 |
| タカラバイオ | 78,700円 | +16.6% | -3.5% | 2.16% | 72.87倍 | 0.82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
