プレミアアンチエイジングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,050 | 1,054 | 1,030 | 1,030 | -20 | -1.9% | 79,800 |
| 2023/08/01 | 1,070 | 1,070 | 1,043 | 1,050 | -20 | -1.9% | 83,500 |
| 2023/07/31 | 1,102 | 1,102 | 1,068 | 1,070 | -41 | -3.7% | 86,500 |
| 2023/07/28 | 1,119 | 1,119 | 1,080 | 1,111 | -68 | -5.8% | 160,000 |
| 2023/07/27 | 1,201 | 1,215 | 1,175 | 1,179 | -23 | -1.9% | 90,300 |
| 2023/07/26 | 1,215 | 1,215 | 1,185 | 1,202 | ±0 | ±0% | 56,100 |
| 2023/07/25 | 1,245 | 1,245 | 1,202 | 1,202 | -34 | -2.8% | 47,700 |
| 2023/07/24 | 1,230 | 1,250 | 1,222 | 1,236 | +8 | +0.7% | 32,000 |
| 2023/07/21 | 1,238 | 1,275 | 1,211 | 1,228 | +19 | +1.6% | 117,600 |
| 2023/07/20 | 1,209 | 1,238 | 1,200 | 1,209 | +1 | +0.1% | 49,200 |
| 2023/07/19 | 1,204 | 1,220 | 1,172 | 1,208 | +4 | +0.3% | 48,700 |
| 2023/07/18 | 1,170 | 1,209 | 1,158 | 1,204 | +43 | +3.7% | 86,700 |
| 2023/07/14 | 1,137 | 1,181 | 1,120 | 1,161 | +38 | +3.4% | 77,000 |
| 2023/07/13 | 1,111 | 1,140 | 1,106 | 1,123 | +12 | +1.1% | 44,400 |
| 2023/07/12 | 1,111 | 1,125 | 1,108 | 1,111 | +2 | +0.2% | 25,000 |
| 2023/07/11 | 1,118 | 1,136 | 1,109 | 1,109 | +2 | +0.2% | 33,400 |
| 2023/07/10 | 1,113 | 1,125 | 1,107 | 1,107 | -8 | -0.7% | 29,900 |
| 2023/07/07 | 1,102 | 1,125 | 1,098 | 1,115 | +7 | +0.6% | 34,100 |
| 2023/07/06 | 1,128 | 1,130 | 1,103 | 1,108 | -25 | -2.2% | 45,500 |
| 2023/07/05 | 1,122 | 1,143 | 1,122 | 1,133 | +11 | +1% | 27,500 |
| 2023/07/04 | 1,112 | 1,142 | 1,108 | 1,122 | +14 | +1.3% | 54,300 |
| 2023/07/03 | 1,126 | 1,138 | 1,105 | 1,108 | ±0 | ±0% | 49,200 |
| 2023/06/30 | 1,100 | 1,109 | 1,084 | 1,108 | +9 | +0.8% | 28,800 |
| 2023/06/29 | 1,084 | 1,118 | 1,084 | 1,099 | +22 | +2% | 39,400 |
| 2023/06/28 | 1,095 | 1,100 | 1,077 | 1,077 | +2 | +0.2% | 27,600 |
| 2023/06/27 | 1,092 | 1,093 | 1,068 | 1,075 | -17 | -1.6% | 41,800 |
| 2023/06/26 | 1,135 | 1,147 | 1,089 | 1,092 | -38 | -3.4% | 102,900 |
| 2023/06/23 | 1,158 | 1,171 | 1,111 | 1,130 | +2 | +0.2% | 46,400 |
| 2023/06/22 | 1,151 | 1,172 | 1,126 | 1,128 | -40 | -3.4% | 75,600 |
| 2023/06/21 | 1,198 | 1,198 | 1,164 | 1,168 | -38 | -3.2% | 61,500 |
| 2023/06/20 | 1,220 | 1,260 | 1,190 | 1,206 | +9 | +0.8% | 158,300 |
| 2023/06/19 | 1,131 | 1,248 | 1,126 | 1,197 | +80 | +7.2% | 275,700 |
| 2023/06/16 | 1,030 | 1,199 | 1,030 | 1,117 | +89 | +8.7% | 450,500 |
| 2023/06/15 | 1,090 | 1,118 | 1,025 | 1,028 | -172 | -14.3% | 452,900 |
| 2023/06/14 | 1,200 | 1,200 | 1,160 | 1,200 | +17 | +1.4% | 104,000 |
| 2023/06/13 | 1,192 | 1,224 | 1,162 | 1,183 | -9 | -0.8% | 112,200 |
| 2023/06/12 | 1,154 | 1,200 | 1,154 | 1,192 | +38 | +3.3% | 95,400 |
| 2023/06/09 | 1,166 | 1,182 | 1,147 | 1,154 | -6 | -0.5% | 47,300 |
| 2023/06/08 | 1,203 | 1,212 | 1,158 | 1,160 | -50 | -4.1% | 93,000 |
| 2023/06/07 | 1,202 | 1,230 | 1,185 | 1,210 | +8 | +0.7% | 68,700 |
| 2023/06/06 | 1,195 | 1,222 | 1,179 | 1,202 | +7 | +0.6% | 60,300 |
| 2023/06/05 | 1,157 | 1,205 | 1,141 | 1,195 | +58 | +5.1% | 129,600 |
| 2023/06/02 | 1,102 | 1,150 | 1,089 | 1,137 | +35 | +3.2% | 88,200 |
| 2023/06/01 | 1,111 | 1,120 | 1,096 | 1,102 | -18 | -1.6% | 55,200 |
| 2023/05/31 | 1,122 | 1,152 | 1,115 | 1,120 | -2 | -0.2% | 54,600 |
| 2023/05/30 | 1,129 | 1,149 | 1,101 | 1,122 | +8 | +0.7% | 84,700 |
| 2023/05/29 | 1,112 | 1,128 | 1,095 | 1,114 | +8 | +0.7% | 75,800 |
| 2023/05/26 | 1,149 | 1,149 | 1,102 | 1,106 | -32 | -2.8% | 90,900 |
| 2023/05/25 | 1,158 | 1,158 | 1,132 | 1,138 | -9 | -0.8% | 61,900 |
| 2023/05/24 | 1,155 | 1,178 | 1,146 | 1,147 | -9 | -0.8% | 55,000 |
451～
500
件表示中 / 1127件
類似銘柄と比較する
現在ご覧いただいている「Ｐアンチエイジ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｐアンチエイジ | 94,200円 | -14.0% | -19.3% | 0.00% | 63.18倍 | 1.23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 |
| ヤスハラケミカル | 82,500円 | - | - | 1.45% | - | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| コージンバイ | 170,400円 | +9.1% | +6.6% | 1.47% | 10.60倍 | 1.51倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| ダイトーケミ | 69,400円 | +4.6% | +6.2% | 3.46% | 9.68倍 | 0.50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 |
| アサヒペン | 172,500円 | +0.3% | +1.8% | 3.48% | 11.55倍 | 0.47倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
市場注目の銘柄
チャート関連のコラム
