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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1% | 76,200 |
| 2024/04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8% | 55,700 |
| 2024/04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7% | 39,800 |
| 2024/04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1% | 52,400 |
| 2024/04/16 | 4,315 | 4,365 | 4,310 | 4,325 | ±0 | ±0% | 68,100 |
| 2024/04/15 | 4,310 | 4,345 | 4,310 | 4,325 | -15 | -0.3% | 28,500 |
| 2024/04/12 | 4,335 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 49,100 |
| 2024/04/11 | 4,350 | 4,350 | 4,305 | 4,325 | -30 | -0.7% | 63,200 |
| 2024/04/10 | 4,315 | 4,360 | 4,315 | 4,355 | +60 | +1.4% | 79,400 |
| 2024/04/09 | 4,270 | 4,305 | 4,260 | 4,295 | +35 | +0.8% | 51,300 |
| 2024/04/08 | 4,250 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 52,100 |
| 2024/04/05 | 4,180 | 4,245 | 4,160 | 4,230 | +25 | +0.6% | 98,100 |
| 2024/04/04 | 4,215 | 4,225 | 4,185 | 4,205 | +45 | +1.1% | 101,300 |
| 2024/04/03 | 4,180 | 4,190 | 4,150 | 4,160 | -60 | -1.4% | 150,600 |
| 2024/04/02 | 4,285 | 4,290 | 4,190 | 4,220 | -100 | -2.3% | 139,200 |
| 2024/04/01 | 4,320 | 4,335 | 4,290 | 4,320 | +5 | +0.1% | 84,100 |
| 2024/03/29 | 4,255 | 4,315 | 4,255 | 4,315 | +65 | +1.5% | 70,600 |
| 2024/03/28 | 4,265 | 4,295 | 4,240 | 4,250 | -15 | -0.4% | 64,200 |
| 2024/03/27 | 4,260 | 4,270 | 4,220 | 4,265 | +25 | +0.6% | 80,600 |
| 2024/03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -50 | -1.2% | 166,400 |
| 2024/03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -55 | -1.3% | 98,400 |
| 2024/03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +10 | +0.2% | 53,900 |
| 2024/03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -30 | -0.7% | 68,700 |
| 2024/03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +10 | +0.2% | 59,200 |
| 2024/03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -40 | -0.9% | 68,600 |
| 2024/03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +15 | +0.3% | 100,400 |
| 2024/03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +50 | +1.2% | 88,900 |
| 2024/03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -20 | -0.5% | 85,700 |
| 2024/03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +40 | +0.9% | 111,400 |
| 2024/03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +140 | +3.4% | 194,400 |
| 2024/03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -10 | -0.2% | 79,100 |
| 2024/03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +30 | +0.7% | 98,200 |
| 2024/03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +15 | +0.4% | 80,900 |
| 2024/03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -80 | -1.9% | 127,500 |
| 2024/03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -65 | -1.5% | 130,800 |
| 2024/03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +50 | +1.2% | 140,400 |
| 2024/02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -10 | -0.2% | 142,400 |
| 2024/02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +20 | +0.5% | 111,200 |
| 2024/02/27 | 4,220 | 4,260 | 4,205 | 4,220 | ±0 | ±0% | 114,900 |
| 2024/02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -25 | -0.6% | 92,800 |
| 2024/02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -30 | -0.7% | 91,600 |
| 2024/02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +50 | +1.2% | 130,600 |
| 2024/02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +50 | +1.2% | 131,500 |
| 2024/02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -5 | -0.1% | 141,500 |
| 2024/02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -15 | -0.4% | 174,300 |
| 2024/02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +5 | +0.1% | 212,700 |
| 2024/02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -405 | -8.8% | 494,000 |
| 2024/02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -15 | -0.3% | 158,300 |
| 2024/02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +10 | +0.2% | 81,600 |
251～
300
件表示中 / 4755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 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64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 |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 |
| 伊勢化 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08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 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
