アジュバンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 855 | 859 | 855 | 857 | +3 | +0.4% | 6,400 |
| 2024/05/09 | 855 | 855 | 851 | 854 | +2 | +0.2% | 6,800 |
| 2024/05/08 | 851 | 855 | 851 | 852 | +2 | +0.2% | 6,100 |
| 2024/05/07 | 852 | 855 | 850 | 850 | -2 | -0.2% | 10,300 |
| 2024/05/02 | 854 | 854 | 850 | 852 | -1 | -0.1% | 10,200 |
| 2024/05/01 | 850 | 854 | 850 | 853 | +3 | +0.4% | 7,500 |
| 2024/04/30 | 855 | 855 | 850 | 850 | ±0 | ±0% | 11,400 |
| 2024/04/26 | 862 | 862 | 850 | 850 | -9 | -1% | 41,900 |
| 2024/04/25 | 862 | 862 | 858 | 859 | -5 | -0.6% | 9,500 |
| 2024/04/24 | 867 | 867 | 861 | 864 | -3 | -0.3% | 12,900 |
| 2024/04/23 | 859 | 867 | 858 | 867 | +9 | +1% | 15,500 |
| 2024/04/22 | 853 | 869 | 851 | 858 | -5 | -0.6% | 34,900 |
| 2024/04/19 | 872 | 874 | 856 | 863 | -9 | -1% | 39,000 |
| 2024/04/18 | 873 | 875 | 872 | 872 | -1 | -0.1% | 9,500 |
| 2024/04/17 | 880 | 880 | 873 | 873 | -6 | -0.7% | 13,800 |
| 2024/04/16 | 883 | 883 | 879 | 879 | -5 | -0.6% | 16,600 |
| 2024/04/15 | 890 | 890 | 884 | 884 | -8 | -0.9% | 24,300 |
| 2024/04/12 | 891 | 892 | 890 | 892 | ±0 | ±0% | 7,400 |
| 2024/04/11 | 892 | 892 | 890 | 892 | -1 | -0.1% | 10,800 |
| 2024/04/10 | 896 | 896 | 893 | 893 | -2 | -0.2% | 5,700 |
| 2024/04/09 | 894 | 897 | 892 | 895 | +2 | +0.2% | 10,000 |
| 2024/04/08 | 892 | 894 | 890 | 893 | +1 | +0.1% | 13,400 |
| 2024/04/05 | 895 | 898 | 891 | 892 | -5 | -0.6% | 9,800 |
| 2024/04/04 | 898 | 898 | 893 | 897 | +1 | +0.1% | 7,600 |
| 2024/04/03 | 894 | 896 | 890 | 896 | +2 | +0.2% | 13,800 |
| 2024/04/02 | 902 | 902 | 894 | 894 | -8 | -0.9% | 35,500 |
| 2024/04/01 | 910 | 910 | 902 | 902 | -6 | -0.7% | 18,900 |
| 2024/03/29 | 903 | 911 | 902 | 908 | +5 | +0.6% | 21,200 |
| 2024/03/28 | 904 | 908 | 903 | 903 | -1 | -0.1% | 19,000 |
| 2024/03/27 | 913 | 914 | 903 | 904 | -7 | -0.8% | 43,800 |
| 2024/03/26 | 914 | 914 | 907 | 911 | -3 | -0.3% | 38,400 |
| 2024/03/25 | 916 | 917 | 914 | 914 | -4 | -0.4% | 16,400 |
| 2024/03/22 | 921 | 921 | 915 | 918 | -3 | -0.3% | 28,200 |
| 2024/03/21 | 923 | 926 | 920 | 921 | -2 | -0.2% | 23,400 |
| 2024/03/19 | 925 | 926 | 922 | 923 | -4 | -0.4% | 26,100 |
| 2024/03/18 | 911 | 933 | 910 | 927 | -32 | -3.3% | 175,400 |
| 2024/03/15 | 960 | 961 | 955 | 959 | -3 | -0.3% | 298,700 |
| 2024/03/14 | 960 | 963 | 959 | 962 | +2 | +0.2% | 48,900 |
| 2024/03/13 | 961 | 965 | 959 | 960 | -3 | -0.3% | 36,500 |
| 2024/03/12 | 961 | 966 | 960 | 963 | +3 | +0.3% | 25,400 |
| 2024/03/11 | 961 | 964 | 958 | 960 | ±0 | ±0% | 30,300 |
| 2024/03/08 | 960 | 962 | 957 | 960 | ±0 | ±0% | 21,300 |
| 2024/03/07 | 960 | 961 | 957 | 960 | ±0 | ±0% | 21,600 |
| 2024/03/06 | 959 | 960 | 955 | 960 | +1 | +0.1% | 17,900 |
| 2024/03/05 | 956 | 959 | 955 | 959 | +3 | +0.3% | 16,200 |
| 2024/03/04 | 957 | 958 | 952 | 956 | -1 | -0.1% | 24,800 |
| 2024/03/01 | 956 | 959 | 956 | 957 | +1 | +0.1% | 10,700 |
| 2024/02/29 | 957 | 958 | 954 | 956 | -2 | -0.2% | 15,800 |
| 2024/02/28 | 945 | 958 | 945 | 958 | +14 | +1.5% | 17,200 |
| 2024/02/27 | 945 | 948 | 944 | 944 | +1 | +0.1% | 6,700 |
1～
50
件表示中 / 2785件
類似銘柄と比較する
現在ご覧いただいている「アジュバンＨ」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 |
|---|---|---|---|---|---|---|---|---|
| アジュバンＨ | 85,700円 | +4.6% | +858.8% | 1.40% | 86.83倍 | 1.63倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| ダイトーケミ | 63,600円 | -3.5% | - | 1.57% | - | 0.45倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| Ｐアンチエイジ | 81,000円 | -24.2% | - | 0.00% | - | 1.19倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| ケミプロ | 41,100円 | -5.7% | +7.4% | 0.73% | 55.24倍 | 1.42倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 大伸化学 | 148,600円 | +1.8% | +0.2% | 2.36% | 8.09倍 | 0.43倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム
