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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/05/20 | 3,620 | 3,650 | 3,620 | 3,625 | +10 | +0.3% | 12,100 |
| 2014/05/19 | 3,620 | 3,630 | 3,610 | 3,615 | +5 | +0.1% | 14,000 |
| 2014/05/16 | 3,625 | 3,625 | 3,610 | 3,610 | -20 | -0.6% | 19,200 |
| 2014/05/15 | 3,640 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 7,900 |
| 2014/05/14 | 3,655 | 3,670 | 3,640 | 3,640 | -15 | -0.4% | 11,900 |
| 2014/05/13 | 3,690 | 3,690 | 3,640 | 3,655 | +25 | +0.7% | 20,700 |
| 2014/05/12 | 3,630 | 3,660 | 3,630 | 3,630 | +5 | +0.1% | 11,000 |
| 2014/05/09 | 3,655 | 3,695 | 3,615 | 3,625 | +10 | +0.3% | 21,500 |
| 2014/05/08 | 3,630 | 3,695 | 3,610 | 3,615 | +25 | +0.7% | 30,700 |
| 2014/05/07 | 3,665 | 3,670 | 3,585 | 3,590 | -85 | -2.3% | 40,100 |
| 2014/05/02 | 3,660 | 3,675 | 3,650 | 3,675 | -5 | -0.1% | 15,800 |
| 2014/05/01 | 3,670 | 3,685 | 3,655 | 3,680 | +25 | +0.7% | 18,700 |
| 2014/04/30 | 3,690 | 3,690 | 3,645 | 3,655 | +15 | +0.4% | 8,000 |
| 2014/04/28 | 3,655 | 3,680 | 3,615 | 3,640 | -15 | -0.4% | 9,400 |
| 2014/04/25 | 3,700 | 3,700 | 3,650 | 3,655 | -20 | -0.5% | 22,500 |
| 2014/04/24 | 3,670 | 3,680 | 3,660 | 3,675 | +25 | +0.7% | 16,800 |
| 2014/04/23 | 3,660 | 3,660 | 3,620 | 3,650 | +10 | +0.3% | 13,100 |
| 2014/04/22 | 3,660 | 3,675 | 3,620 | 3,640 | ±0 | ±0% | 19,100 |
| 2014/04/21 | 3,650 | 3,655 | 3,625 | 3,640 | +20 | +0.6% | 12,200 |
| 2014/04/18 | 3,655 | 3,660 | 3,610 | 3,620 | -40 | -1.1% | 14,500 |
| 2014/04/17 | 3,665 | 3,690 | 3,660 | 3,660 | +5 | +0.1% | 11,800 |
| 2014/04/16 | 3,645 | 3,655 | 3,620 | 3,655 | +35 | +1% | 12,700 |
| 2014/04/15 | 3,605 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 17,500 |
| 2014/04/14 | 3,570 | 3,620 | 3,570 | 3,595 | -5 | -0.1% | 20,700 |
| 2014/04/11 | 3,600 | 3,605 | 3,565 | 3,600 | -5 | -0.1% | 33,200 |
| 2014/04/10 | 3,630 | 3,640 | 3,605 | 3,605 | +10 | +0.3% | 18,200 |
| 2014/04/09 | 3,650 | 3,650 | 3,590 | 3,595 | -55 | -1.5% | 29,800 |
| 2014/04/08 | 3,710 | 3,710 | 3,650 | 3,650 | -45 | -1.2% | 18,700 |
| 2014/04/07 | 3,715 | 3,735 | 3,695 | 3,695 | -50 | -1.3% | 16,900 |
| 2014/04/04 | 3,735 | 3,755 | 3,730 | 3,745 | +10 | +0.3% | 19,300 |
| 2014/04/03 | 3,730 | 3,755 | 3,730 | 3,735 | +20 | +0.5% | 22,900 |
| 2014/04/02 | 3,770 | 3,775 | 3,715 | 3,715 | -55 | -1.5% | 39,600 |
| 2014/04/01 | 3,760 | 3,775 | 3,745 | 3,770 | +15 | +0.4% | 32,100 |
| 2014/03/31 | 3,760 | 3,775 | 3,735 | 3,755 | +5 | +0.1% | 28,000 |
| 2014/03/28 | 3,700 | 3,750 | 3,695 | 3,750 | +55 | +1.5% | 43,100 |
| 2014/03/27 | 3,695 | 3,700 | 3,675 | 3,695 | +15 | +0.4% | 37,000 |
| 2014/03/26 | 3,685 | 3,685 | 3,665 | 3,680 | +25 | +0.7% | 36,900 |
| 2014/03/25 | 3,665 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 57,000 |
| 2014/03/24 | 3,550 | 3,670 | 3,550 | 3,650 | +90 | +2.5% | 69,600 |
| 2014/03/20 | 3,595 | 3,595 | 3,550 | 3,560 | -30 | -0.8% | 29,500 |
| 2014/03/19 | 3,545 | 3,600 | 3,545 | 3,590 | +45 | +1.3% | 35,700 |
| 2014/03/18 | 3,545 | 3,560 | 3,525 | 3,545 | +10 | +0.3% | 39,100 |
| 2014/03/17 | 3,560 | 3,565 | 3,520 | 3,535 | -35 | -1% | 38,500 |
| 2014/03/14 | 3,590 | 3,595 | 3,555 | 3,570 | -20 | -0.6% | 74,600 |
| 2014/03/13 | 3,580 | 3,600 | 3,580 | 3,590 | +5 | +0.1% | 29,200 |
2751～
2800
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
