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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/26 | 950 | 950 | 942 | 943 | +2 | +0.2% | 12,000 |
| 2024/02/22 | 949 | 949 | 941 | 941 | +7 | +0.7% | 9,500 |
| 2024/02/21 | 942 | 942 | 933 | 934 | -8 | -0.8% | 8,000 |
| 2024/02/20 | 940 | 944 | 938 | 942 | +3 | +0.3% | 9,000 |
| 2024/02/19 | 936 | 940 | 936 | 939 | +3 | +0.3% | 5,100 |
| 2024/02/16 | 931 | 936 | 930 | 936 | +7 | +0.8% | 4,900 |
| 2024/02/15 | 937 | 937 | 929 | 929 | -5 | -0.5% | 8,800 |
| 2024/02/14 | 935 | 937 | 932 | 934 | -1 | -0.1% | 4,600 |
| 2024/02/13 | 938 | 942 | 933 | 935 | +6 | +0.6% | 12,200 |
| 2024/02/09 | 931 | 934 | 929 | 929 | -1 | -0.1% | 9,200 |
| 2024/02/08 | 930 | 936 | 930 | 930 | -1 | -0.1% | 7,300 |
| 2024/02/07 | 932 | 934 | 931 | 931 | -1 | -0.1% | 6,400 |
| 2024/02/06 | 935 | 935 | 932 | 932 | +1 | +0.1% | 5,100 |
| 2024/02/05 | 936 | 936 | 931 | 931 | -2 | -0.2% | 8,700 |
| 2024/02/02 | 932 | 934 | 930 | 933 | +2 | +0.2% | 4,200 |
| 2024/02/01 | 935 | 935 | 928 | 931 | +2 | +0.2% | 7,200 |
| 2024/01/31 | 931 | 932 | 926 | 929 | +8 | +0.9% | 8,300 |
| 2024/01/30 | 938 | 938 | 921 | 921 | -12 | -1.3% | 55,700 |
| 2024/01/29 | 935 | 935 | 932 | 933 | +6 | +0.6% | 3,900 |
| 2024/01/26 | 928 | 933 | 927 | 927 | -1 | -0.1% | 6,100 |
| 2024/01/25 | 932 | 932 | 924 | 928 | -4 | -0.4% | 11,700 |
| 2024/01/24 | 938 | 938 | 927 | 932 | +1 | +0.1% | 11,900 |
| 2024/01/23 | 928 | 940 | 928 | 931 | +3 | +0.3% | 17,500 |
| 2024/01/22 | 921 | 930 | 919 | 928 | +10 | +1.1% | 27,400 |
| 2024/01/19 | 927 | 927 | 915 | 918 | -10 | -1.1% | 43,800 |
| 2024/01/18 | 929 | 932 | 928 | 928 | ±0 | ±0% | 6,900 |
| 2024/01/17 | 929 | 932 | 928 | 928 | ±0 | ±0% | 5,800 |
| 2024/01/16 | 930 | 933 | 928 | 928 | -2 | -0.2% | 6,500 |
| 2024/01/15 | 926 | 933 | 925 | 930 | +2 | +0.2% | 12,500 |
| 2024/01/12 | 936 | 937 | 928 | 928 | -9 | -1% | 11,100 |
| 2024/01/11 | 940 | 941 | 936 | 937 | -1 | -0.1% | 7,500 |
| 2024/01/10 | 941 | 942 | 937 | 938 | -1 | -0.1% | 7,000 |
| 2024/01/09 | 943 | 944 | 938 | 939 | +3 | +0.3% | 6,900 |
| 2024/01/05 | 934 | 936 | 931 | 936 | +6 | +0.6% | 5,400 |
| 2024/01/04 | 925 | 934 | 925 | 930 | +5 | +0.5% | 9,800 |
| 2023/12/29 | 923 | 925 | 921 | 925 | +2 | +0.2% | 5,700 |
301～
350
件表示中 / 3049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 | 75,400円 | +6.5% | -5.9% | 1.59% | 82.77倍 | 1.45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 | 147,500円 | +6.0% | +18.2% | 2.92% | 8.61倍 | 0.52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 |
| サンエー化研 | 54,500円 | +1.7% | +161.4% | 3.30% | 32.62倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 戸田工 | 99,000円 | -8.4% | - | 0.00% | 28.62倍 | 0.52倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 有機薬 | 26,500円 | +1.1% | -29.8% | 3.77% | 9.52倍 | 0.44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
