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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 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 |
| 2014/03/12 | 3,590 | 3,595 | 3,580 | 3,585 | -15 | -0.4% | 19,600 |
| 2014/03/11 | 3,610 | 3,610 | 3,590 | 3,600 | -5 | -0.1% | 14,400 |
| 2014/03/10 | 3,605 | 3,610 | 3,590 | 3,605 | ±0 | ±0% | 17,400 |
| 2014/03/07 | 3,600 | 3,610 | 3,585 | 3,605 | +10 | +0.3% | 29,500 |
| 2014/03/06 | 3,605 | 3,610 | 3,575 | 3,595 | -10 | -0.3% | 44,600 |
| 2014/03/05 | 3,600 | 3,615 | 3,590 | 3,605 | +5 | +0.1% | 42,000 |
| 2014/03/04 | 3,550 | 3,600 | 3,545 | 3,600 | +25 | +0.7% | 26,300 |
| 2014/03/03 | 3,600 | 3,600 | 3,560 | 3,575 | -20 | -0.6% | 25,900 |
| 2014/02/28 | 3,595 | 3,595 | 3,570 | 3,595 | ±0 | ±0% | 23,800 |
| 2014/02/27 | 3,575 | 3,615 | 3,565 | 3,595 | ±0 | ±0% | 22,300 |
| 2014/02/26 | 3,610 | 3,610 | 3,580 | 3,595 | -15 | -0.4% | 29,000 |
| 2014/02/25 | 3,595 | 3,610 | 3,580 | 3,610 | +55 | +1.5% | 52,900 |
| 2014/02/24 | 3,530 | 3,555 | 3,505 | 3,555 | +25 | +0.7% | 36,100 |
| 2014/02/21 | 3,460 | 3,540 | 3,460 | 3,530 | +120 | +3.5% | 71,500 |
| 2014/02/20 | 3,480 | 3,480 | 3,400 | 3,410 | -35 | -1% | 30,900 |
| 2014/02/19 | 3,435 | 3,465 | 3,420 | 3,445 | -5 | -0.1% | 22,200 |
| 2014/02/18 | 3,425 | 3,465 | 3,420 | 3,450 | +10 | +0.3% | 28,900 |
| 2014/02/17 | 3,435 | 3,470 | 3,425 | 3,440 | +10 | +0.3% | 33,200 |
| 2014/02/14 | 3,450 | 3,450 | 3,395 | 3,430 | +15 | +0.4% | 44,800 |
| 2014/02/13 | 3,425 | 3,455 | 3,400 | 3,415 | +5 | +0.1% | 51,700 |
| 2014/02/12 | 3,395 | 3,415 | 3,395 | 3,410 | +40 | +1.2% | 24,500 |
| 2014/02/10 | 3,400 | 3,400 | 3,365 | 3,370 | +40 | +1.2% | 27,800 |
| 2014/02/07 | 3,295 | 3,335 | 3,280 | 3,330 | +90 | +2.8% | 52,700 |
| 2014/02/06 | 3,285 | 3,285 | 3,225 | 3,240 | +5 | +0.2% | 38,700 |
| 2014/02/05 | 3,295 | 3,295 | 3,230 | 3,235 | +10 | +0.3% | 47,600 |
| 2014/02/04 | 3,305 | 3,310 | 3,225 | 3,225 | -170 | -5% | 77,300 |
| 2014/02/03 | 3,445 | 3,445 | 3,380 | 3,395 | -50 | -1.5% | 52,800 |
| 2014/01/31 | 3,445 | 3,460 | 3,430 | 3,445 | -5 | -0.1% | 41,100 |
| 2014/01/30 | 3,455 | 3,465 | 3,430 | 3,450 | -40 | -1.1% | 43,800 |
| 2014/01/29 | 3,460 | 3,490 | 3,440 | 3,490 | +60 | +1.7% | 30,600 |
| 2014/01/28 | 3,485 | 3,490 | 3,430 | 3,430 | -35 | -1% | 56,200 |
| 2014/01/27 | 3,500 | 3,505 | 3,460 | 3,465 | -60 | -1.7% | 70,400 |
| 2014/01/24 | 3,565 | 3,570 | 3,515 | 3,525 | -35 | -1% | 83,200 |
| 2014/01/23 | 3,595 | 3,595 | 3,560 | 3,560 | -30 | -0.8% | 47,800 |
| 2014/01/22 | 3,600 | 3,605 | 3,570 | 3,590 | +10 | +0.3% | 40,100 |
| 2014/01/21 | 3,590 | 3,625 | 3,575 | 3,580 | +5 | +0.1% | 31,900 |
| 2014/01/20 | 3,590 | 3,590 | 3,575 | 3,575 | +15 | +0.4% | 26,900 |
| 2014/01/17 | 3,565 | 3,580 | 3,555 | 3,560 | ±0 | ±0% | 52,700 |
| 2014/01/16 | 3,565 | 3,590 | 3,555 | 3,560 | -15 | -0.4% | 51,500 |
2751～
2800
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
