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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 3,500 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 17,600 |
| 2013/10/08 | 3,540 | 3,545 | 3,500 | 3,525 | -50 | -1.4% | 47,200 |
| 2013/10/07 | 3,600 | 3,610 | 3,540 | 3,575 | -35 | -1% | 36,000 |
| 2013/10/04 | 3,610 | 3,620 | 3,600 | 3,610 | -10 | -0.3% | 18,400 |
| 2013/10/03 | 3,635 | 3,650 | 3,620 | 3,620 | -30 | -0.8% | 40,900 |
| 2013/10/02 | 3,715 | 3,715 | 3,650 | 3,650 | -45 | -1.2% | 29,600 |
| 2013/10/01 | 3,730 | 3,730 | 3,695 | 3,695 | -30 | -0.8% | 24,000 |
| 2013/09/30 | 3,735 | 3,740 | 3,715 | 3,725 | ±0 | ±0% | 17,300 |
| 2013/09/27 | 3,700 | 3,725 | 3,690 | 3,725 | +15 | +0.4% | 33,000 |
| 2013/09/26 | 3,690 | 3,710 | 3,685 | 3,710 | +25 | +0.7% | 41,400 |
| 2013/09/25 | 3,685 | 3,685 | 3,670 | 3,685 | +10 | +0.3% | 14,600 |
| 2013/09/24 | 3,675 | 3,685 | 3,660 | 3,675 | ±0 | ±0% | 10,400 |
| 2013/09/20 | 3,665 | 3,680 | 3,665 | 3,675 | +10 | +0.3% | 15,600 |
| 2013/09/19 | 3,680 | 3,680 | 3,655 | 3,665 | -10 | -0.3% | 12,200 |
| 2013/09/18 | 3,665 | 3,680 | 3,665 | 3,675 | +5 | +0.1% | 7,600 |
| 2013/09/17 | 3,650 | 3,680 | 3,650 | 3,670 | +5 | +0.1% | 16,400 |
| 2013/09/13 | 3,630 | 3,670 | 3,630 | 3,665 | -5 | -0.1% | 28,600 |
| 2013/09/12 | 3,665 | 3,680 | 3,630 | 3,670 | +10 | +0.3% | 18,800 |
| 2013/09/11 | 3,680 | 3,680 | 3,630 | 3,660 | -15 | -0.4% | 22,100 |
| 2013/09/10 | 3,670 | 3,680 | 3,645 | 3,675 | +5 | +0.1% | 22,400 |
| 2013/09/09 | 3,690 | 3,690 | 3,650 | 3,670 | -5 | -0.1% | 16,100 |
| 2013/09/06 | 3,650 | 3,680 | 3,640 | 3,675 | +15 | +0.4% | 20,200 |
| 2013/09/05 | 3,675 | 3,675 | 3,635 | 3,660 | -30 | -0.8% | 12,000 |
| 2013/09/04 | 3,585 | 3,695 | 3,580 | 3,690 | +125 | +3.5% | 57,000 |
| 2013/09/03 | 3,595 | 3,615 | 3,555 | 3,565 | -40 | -1.1% | 33,500 |
| 2013/09/02 | 3,625 | 3,660 | 3,560 | 3,605 | -10 | -0.3% | 23,300 |
| 2013/08/30 | 3,655 | 3,655 | 3,610 | 3,615 | -45 | -1.2% | 27,200 |
| 2013/08/29 | 3,655 | 3,680 | 3,645 | 3,660 | +25 | +0.7% | 30,200 |
| 2013/08/28 | 3,630 | 3,655 | 3,605 | 3,635 | -25 | -0.7% | 23,800 |
| 2013/08/27 | 3,640 | 3,700 | 3,635 | 3,660 | +45 | +1.2% | 45,400 |
| 2013/08/26 | 3,680 | 3,680 | 3,600 | 3,615 | -60 | -1.6% | 16,800 |
| 2013/08/23 | 3,660 | 3,680 | 3,630 | 3,675 | +25 | +0.7% | 32,400 |
| 2013/08/22 | 3,630 | 3,660 | 3,600 | 3,650 | +5 | +0.1% | 36,200 |
| 2013/08/21 | 3,605 | 3,660 | 3,605 | 3,645 | +35 | +1% | 24,300 |
| 2013/08/20 | 3,600 | 3,650 | 3,595 | 3,610 | +15 | +0.4% | 30,000 |
| 2013/08/19 | 3,640 | 3,640 | 3,550 | 3,595 | -40 | -1.1% | 17,300 |
| 2013/08/16 | 3,620 | 3,665 | 3,615 | 3,635 | -5 | -0.1% | 22,900 |
| 2013/08/15 | 3,640 | 3,650 | 3,630 | 3,640 | ±0 | ±0% | 38,800 |
| 2013/08/14 | 3,630 | 3,650 | 3,620 | 3,640 | +10 | +0.3% | 49,900 |
| 2013/08/13 | 3,575 | 3,630 | 3,575 | 3,630 | +65 | +1.8% | 58,500 |
| 2013/08/12 | 3,560 | 3,565 | 3,495 | 3,565 | +35 | +1% | 27,500 |
| 2013/08/09 | 3,595 | 3,595 | 3,505 | 3,530 | -65 | -1.8% | 40,900 |
| 2013/08/08 | 3,485 | 3,600 | 3,480 | 3,595 | +110 | +3.2% | 59,800 |
| 2013/08/07 | 3,545 | 3,545 | 3,485 | 3,485 | -55 | -1.6% | 17,700 |
| 2013/08/06 | 3,615 | 3,620 | 3,475 | 3,540 | -80 | -2.2% | 62,800 |
| 2013/08/05 | 3,615 | 3,620 | 3,595 | 3,620 | +5 | +0.1% | 18,800 |
| 2013/08/02 | 3,545 | 3,615 | 3,520 | 3,615 | +70 | +2% | 39,300 |
| 2013/08/01 | 3,495 | 3,545 | 3,475 | 3,545 | +50 | +1.4% | 22,600 |
| 2013/07/31 | 3,480 | 3,540 | 3,480 | 3,495 | -35 | -1% | 21,000 |
| 2013/07/30 | 3,425 | 3,530 | 3,425 | 3,530 | +80 | +2.3% | 29,600 |
2901～
2950
件表示中 / 4831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 | 538,000円 | +5.2% | +16.8% | 2.32% | 22.18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 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 15.87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 | 229,800円 | +9.1% | +24.1% | 3.92% | 10.48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 |
| タカラバイオ | 97,500円 | +16.6% | -3.5% | 1.74% | 90.28倍 | 1.02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 |
| ＪＣＵ | 436,000円 | +0.5% | -1.1% | 1.88% | 14.69倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
