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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 968 | 972 | 961 | 972 | +17 | +1.8% | 14,500 |
| 2023/01/20 | 955 | 970 | 954 | 955 | -1 | -0.1% | 17,300 |
| 2023/01/19 | 960 | 965 | 956 | 956 | -4 | -0.4% | 7,100 |
| 2023/01/18 | 959 | 966 | 956 | 960 | +4 | +0.4% | 4,400 |
| 2023/01/17 | 957 | 957 | 949 | 956 | +7 | +0.7% | 8,700 |
| 2023/01/16 | 950 | 957 | 947 | 949 | -4 | -0.4% | 14,700 |
| 2023/01/13 | 958 | 967 | 953 | 953 | -7 | -0.7% | 9,000 |
| 2023/01/12 | 965 | 965 | 960 | 960 | -5 | -0.5% | 4,600 |
| 2023/01/11 | 960 | 968 | 960 | 965 | +5 | +0.5% | 2,600 |
| 2023/01/10 | 970 | 970 | 960 | 960 | ±0 | ±0% | 5,300 |
| 2023/01/06 | 956 | 962 | 956 | 960 | +6 | +0.6% | 2,400 |
| 2023/01/05 | 957 | 962 | 954 | 954 | -3 | -0.3% | 5,300 |
| 2023/01/04 | 967 | 967 | 955 | 957 | -8 | -0.8% | 6,700 |
| 2022/12/30 | 964 | 967 | 962 | 965 | -2 | -0.2% | 5,300 |
| 2022/12/29 | 959 | 967 | 952 | 967 | +8 | +0.8% | 6,200 |
| 2022/12/28 | 948 | 959 | 948 | 959 | +10 | +1.1% | 9,500 |
| 2022/12/27 | 950 | 952 | 946 | 949 | +5 | +0.5% | 5,500 |
| 2022/12/26 | 957 | 957 | 940 | 944 | +10 | +1.1% | 10,800 |
| 2022/12/23 | 934 | 939 | 934 | 934 | ±0 | ±0% | 4,600 |
| 2022/12/22 | 938 | 940 | 934 | 934 | ±0 | ±0% | 3,900 |
| 2022/12/21 | 942 | 944 | 934 | 934 | -6 | -0.6% | 8,600 |
| 2022/12/20 | 946 | 948 | 940 | 940 | -6 | -0.6% | 8,200 |
| 2022/12/19 | 946 | 949 | 945 | 946 | ±0 | ±0% | 4,600 |
| 2022/12/16 | 950 | 951 | 946 | 946 | -4 | -0.4% | 4,600 |
| 2022/12/15 | 948 | 950 | 946 | 950 | +2 | +0.2% | 2,600 |
| 2022/12/14 | 945 | 948 | 944 | 948 | +3 | +0.3% | 3,500 |
| 2022/12/13 | 948 | 950 | 945 | 945 | -3 | -0.3% | 3,600 |
| 2022/12/12 | 948 | 949 | 944 | 948 | +5 | +0.5% | 5,400 |
| 2022/12/09 | 960 | 982 | 934 | 943 | +7 | +0.7% | 26,700 |
| 2022/12/08 | 939 | 939 | 936 | 936 | -3 | -0.3% | 3,800 |
| 2022/12/07 | 942 | 943 | 939 | 939 | +1 | +0.1% | 2,800 |
| 2022/12/06 | 939 | 946 | 938 | 938 | -2 | -0.2% | 4,100 |
| 2022/12/05 | 945 | 949 | 939 | 940 | ±0 | ±0% | 3,400 |
| 2022/12/02 | 942 | 943 | 935 | 940 | -5 | -0.5% | 5,000 |
| 2022/12/01 | 955 | 960 | 945 | 945 | -11 | -1.2% | 10,400 |
| 2022/11/30 | 958 | 960 | 954 | 956 | +3 | +0.3% | 5,000 |
| 2022/11/29 | 955 | 959 | 953 | 953 | -4 | -0.4% | 5,100 |
| 2022/11/28 | 955 | 962 | 954 | 957 | +2 | +0.2% | 8,000 |
| 2022/11/25 | 950 | 958 | 950 | 955 | +6 | +0.6% | 5,100 |
| 2022/11/24 | 948 | 949 | 938 | 949 | +11 | +1.2% | 9,700 |
| 2022/11/22 | 930 | 938 | 929 | 938 | +11 | +1.2% | 8,500 |
| 2022/11/21 | 927 | 927 | 923 | 927 | +7 | +0.8% | 3,700 |
| 2022/11/18 | 919 | 922 | 919 | 920 | +4 | +0.4% | 4,500 |
| 2022/11/17 | 917 | 917 | 912 | 916 | +4 | +0.4% | 3,600 |
| 2022/11/16 | 916 | 917 | 912 | 912 | -4 | -0.4% | 7,000 |
| 2022/11/15 | 919 | 919 | 914 | 916 | +1 | +0.1% | 4,100 |
| 2022/11/14 | 917 | 918 | 912 | 915 | -2 | -0.2% | 4,600 |
| 2022/11/11 | 916 | 918 | 913 | 917 | +3 | +0.3% | 5,500 |
| 2022/11/10 | 916 | 918 | 913 | 914 | -2 | -0.2% | 5,500 |
| 2022/11/09 | 916 | 918 | 912 | 916 | +2 | +0.2% | 5,500 |
651～
700
件表示中 / 3117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 | 76,700円 | +6.5% | -5.9% | 1.56% | 84.19倍 | 1.47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 |
| 三和油化 | 150,600円 | +6.0% | +18.2% | 2.86% | 8.79倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 昭和化 | 52,500円 | +0.7% | -7.2% | 1.14% | 13.98倍 | 0.69倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ドライルーブ | 455,000円 | +0.1% | -15.9% | - | - | - |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 有機薬 | 27,900円 | +1.1% | -29.8% | 3.58% | 10.04倍 | 0.46倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
市場注目の銘柄
チャート関連のコラム
