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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 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 |
351～
400
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
