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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +20 | +0.4% | 82,500 |
| 2023/12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -60 | -1.3% | 148,400 |
| 2023/12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +40 | +0.9% | 377,500 |
| 2023/12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -40 | -0.9% | 293,500 |
| 2023/12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -10 | -0.2% | 223,000 |
| 2023/12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -5 | -0.1% | 153,800 |
| 2023/12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -35 | -0.8% | 128,300 |
| 2023/12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +10 | +0.2% | 77,600 |
| 2023/12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -15 | -0.3% | 87,700 |
| 2023/12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +40 | +0.9% | 88,800 |
| 2023/12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -40 | -0.9% | 199,400 |
| 2023/12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -20 | -0.4% | 103,500 |
| 2023/12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -45 | -1% | 122,500 |
| 2023/12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -35 | -0.7% | 101,100 |
| 2023/12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +30 | +0.6% | 84,900 |
| 2023/12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -50 | -1% | 182,000 |
| 2023/12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -40 | -0.8% | 116,700 |
| 2023/12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +15 | +0.3% | 116,000 |
| 2023/12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +5 | +0.1% | 115,200 |
| 2023/12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -60 | -1.2% | 199,500 |
| 2023/12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +85 | +1.8% | 149,800 |
| 2023/11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -35 | -0.7% | 121,000 |
| 2023/11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -15 | -0.3% | 83,400 |
| 2023/11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +30 | +0.6% | 78,000 |
| 2023/11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +35 | +0.7% | 82,000 |
| 2023/11/24 | 4,790 | 4,790 | 4,755 | 4,765 | ±0 | ±0% | 89,500 |
| 2023/11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -45 | -0.9% | 65,300 |
| 2023/11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +25 | +0.5% | 96,100 |
| 2023/11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -45 | -0.9% | 109,400 |
| 2023/11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +10 | +0.2% | 69,000 |
| 2023/11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -70 | -1.4% | 99,200 |
| 2023/11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +65 | +1.3% | 76,200 |
| 2023/11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +40 | +0.8% | 51,400 |
| 2023/11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -5 | -0.1% | 83,500 |
| 2023/11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -195 | -3.9% | 254,500 |
| 2023/11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +40 | +0.8% | 70,200 |
| 2023/11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +40 | +0.8% | 75,800 |
| 2023/11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -45 | -0.9% | 72,900 |
| 2023/11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -5 | -0.1% | 53,500 |
| 2023/11/02 | 4,990 | 4,990 | 4,925 | 4,955 | -10 | -0.2% | 43,800 |
| 2023/11/01 | 5,000 | 5,020 | 4,945 | 4,965 | +5 | +0.1% | 54,300 |
| 2023/10/31 | 4,895 | 4,960 | 4,885 | 4,960 | +80 | +1.6% | 54,500 |
| 2023/10/30 | 4,960 | 4,960 | 4,865 | 4,880 | -90 | -1.8% | 72,800 |
| 2023/10/27 | 4,960 | 4,970 | 4,925 | 4,970 | +25 | +0.5% | 44,100 |
| 2023/10/26 | 5,050 | 5,110 | 4,940 | 4,945 | -125 | -2.5% | 76,600 |
| 2023/10/25 | 5,150 | 5,150 | 5,060 | 5,070 | -80 | -1.6% | 70,200 |
| 2023/10/24 | 5,050 | 5,150 | 5,030 | 5,150 | +100 | +2% | 85,100 |
| 2023/10/23 | 5,000 | 5,090 | 4,985 | 5,050 | +65 | +1.3% | 85,000 |
| 2023/10/20 | 5,020 | 5,020 | 4,985 | 4,985 | -25 | -0.5% | 33,200 |
| 2023/10/19 | 4,945 | 5,020 | 4,940 | 5,010 | +40 | +0.8% | 36,700 |
401～
450
件表示中 / 4830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 | 544,000円 | +5.2% | +16.8% | 2.30% | 22.42倍 | 1.58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 | 300,500円 | +3.7% | +7.5% | 2.46% | 16.04倍 | 1.00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 | 228,800円 | +9.1% | +24.1% | 3.93% | 10.43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 | 96,400円 | +16.6% | -3.5% | 1.76% | 89.26倍 | 1.01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 | 431,000円 | +0.5% | -1.1% | 1.90% | 14.52倍 | 2.25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
