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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 3,450 | 3,480 | 3,405 | 3,450 | -55 | -1.6% | 28,400 |
| 2013/07/26 | 3,590 | 3,590 | 3,500 | 3,505 | -65 | -1.8% | 32,200 |
| 2013/07/25 | 3,570 | 3,590 | 3,545 | 3,570 | +10 | +0.3% | 28,200 |
| 2013/07/24 | 3,550 | 3,565 | 3,545 | 3,560 | +10 | +0.3% | 9,700 |
| 2013/07/23 | 3,570 | 3,590 | 3,530 | 3,550 | -20 | -0.6% | 26,900 |
| 2013/07/22 | 3,550 | 3,580 | 3,535 | 3,570 | +30 | +0.8% | 33,100 |
| 2013/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | ±0 | ±0% | 61,700 |
| 2013/07/18 | 3,520 | 3,555 | 3,520 | 3,540 | +35 | +1% | 30,900 |
| 2013/07/17 | 3,505 | 3,530 | 3,470 | 3,505 | -20 | -0.6% | 46,900 |
| 2013/07/16 | 3,415 | 3,540 | 3,405 | 3,525 | +120 | +3.5% | 83,000 |
| 2013/07/12 | 3,370 | 3,405 | 3,370 | 3,405 | +20 | +0.6% | 24,000 |
| 2013/07/11 | 3,390 | 3,395 | 3,375 | 3,385 | -10 | -0.3% | 17,000 |
| 2013/07/10 | 3,430 | 3,430 | 3,370 | 3,395 | -45 | -1.3% | 35,900 |
| 2013/07/09 | 3,380 | 3,440 | 3,370 | 3,440 | +60 | +1.8% | 51,300 |
| 2013/07/08 | 3,400 | 3,400 | 3,380 | 3,380 | +5 | +0.1% | 22,500 |
| 2013/07/05 | 3,375 | 3,395 | 3,360 | 3,375 | ±0 | ±0% | 17,100 |
| 2013/07/04 | 3,360 | 3,380 | 3,360 | 3,375 | -20 | -0.6% | 13,100 |
| 2013/07/03 | 3,415 | 3,415 | 3,360 | 3,395 | +10 | +0.3% | 26,300 |
| 2013/07/02 | 3,380 | 3,390 | 3,340 | 3,385 | +5 | +0.1% | 19,200 |
| 2013/07/01 | 3,370 | 3,385 | 3,345 | 3,380 | +15 | +0.4% | 33,100 |
| 2013/06/28 | 3,330 | 3,365 | 3,330 | 3,365 | +35 | +1.1% | 28,800 |
| 2013/06/27 | 3,260 | 3,330 | 3,250 | 3,330 | +75 | +2.3% | 28,900 |
| 2013/06/26 | 3,380 | 3,380 | 3,250 | 3,255 | -150 | -4.4% | 79,800 |
| 2013/06/25 | 3,420 | 3,430 | 3,380 | 3,405 | -5 | -0.1% | 115,900 |
| 2013/06/24 | 3,405 | 3,425 | 3,370 | 3,410 | +20 | +0.6% | 61,200 |
| 2013/06/21 | 3,305 | 3,390 | 3,290 | 3,390 | +55 | +1.6% | 70,500 |
| 2013/06/20 | 3,315 | 3,340 | 3,305 | 3,335 | +20 | +0.6% | 32,200 |
| 2013/06/19 | 3,315 | 3,335 | 3,300 | 3,315 | +20 | +0.6% | 17,400 |
| 2013/06/18 | 3,330 | 3,340 | 3,295 | 3,295 | -15 | -0.5% | 19,200 |
| 2013/06/17 | 3,245 | 3,325 | 3,245 | 3,310 | +70 | +2.2% | 29,200 |
| 2013/06/14 | 3,215 | 3,295 | 3,215 | 3,240 | -45 | -1.4% | 90,200 |
| 2013/06/13 | 3,340 | 3,345 | 3,285 | 3,285 | -75 | -2.2% | 36,500 |
| 2013/06/12 | 3,355 | 3,375 | 3,305 | 3,360 | +5 | +0.1% | 19,500 |
| 2013/06/11 | 3,365 | 3,395 | 3,300 | 3,355 | ±0 | ±0% | 30,800 |
| 2013/06/10 | 3,290 | 3,360 | 3,290 | 3,355 | +135 | +4.2% | 26,800 |
| 2013/06/07 | 3,325 | 3,325 | 3,195 | 3,220 | -115 | -3.4% | 51,000 |
| 2013/06/06 | 3,370 | 3,385 | 3,330 | 3,335 | -40 | -1.2% | 51,700 |
| 2013/06/05 | 3,330 | 3,470 | 3,330 | 3,375 | +25 | +0.7% | 35,500 |
| 2013/06/04 | 3,305 | 3,355 | 3,300 | 3,350 | +45 | +1.4% | 48,800 |
| 2013/06/03 | 3,370 | 3,390 | 3,305 | 3,305 | -65 | -1.9% | 37,900 |
| 2013/05/31 | 3,375 | 3,410 | 3,370 | 3,370 | -20 | -0.6% | 29,900 |
| 2013/05/30 | 3,425 | 3,465 | 3,380 | 3,390 | -45 | -1.3% | 31,700 |
| 2013/05/29 | 3,410 | 3,485 | 3,410 | 3,435 | +50 | +1.5% | 37,600 |
| 2013/05/28 | 3,430 | 3,445 | 3,360 | 3,385 | -60 | -1.7% | 46,600 |
| 2013/05/27 | 3,550 | 3,550 | 3,420 | 3,445 | -110 | -3.1% | 39,200 |
| 2013/05/24 | 3,545 | 3,600 | 3,490 | 3,555 | +15 | +0.4% | 64,700 |
| 2013/05/23 | 3,680 | 3,680 | 3,535 | 3,540 | -140 | -3.8% | 80,100 |
| 2013/05/22 | 3,715 | 3,730 | 3,680 | 3,680 | -35 | -0.9% | 41,100 |
| 2013/05/21 | 3,730 | 3,730 | 3,705 | 3,715 | -15 | -0.4% | 21,500 |
| 2013/05/20 | 3,730 | 3,745 | 3,705 | 3,730 | +5 | +0.1% | 25,200 |
2951～
3000
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
