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 |
---|---|---|---|---|---|---|---|
2021/07/07 | 15,960 | 16,300 | 15,770 | 16,060 | +100 | +0.6% | 403,800 |
2021/07/06 | 16,020 | 16,370 | 15,720 | 15,960 | +70 | +0.4% | 582,900 |
2021/07/05 | 15,200 | 16,030 | 15,110 | 15,890 | +880 | +5.9% | 659,700 |
2021/07/02 | 15,300 | 15,350 | 14,750 | 15,010 | -120 | -0.8% | 638,500 |
2021/07/01 | 14,350 | 15,220 | 14,270 | 15,130 | +710 | +4.9% | 693,700 |
2021/06/30 | 13,850 | 14,470 | 13,700 | 14,420 | +480 | +3.4% | 410,600 |
2021/06/29 | 14,200 | 14,460 | 13,770 | 13,940 | -470 | -3.3% | 397,500 |
2021/06/28 | 14,640 | 14,750 | 14,240 | 14,410 | -180 | -1.2% | 400,100 |
2021/06/25 | 14,270 | 14,660 | 14,060 | 14,590 | +500 | +3.5% | 497,600 |
2021/06/24 | 14,180 | 14,490 | 13,780 | 14,090 | +40 | +0.3% | 743,700 |
2021/06/23 | 13,290 | 14,150 | 13,230 | 14,050 | +750 | +5.6% | 569,800 |
2021/06/22 | 13,470 | 13,750 | 13,150 | 13,300 | +130 | +1% | 750,200 |
2021/06/21 | 12,470 | 13,600 | 12,430 | 13,170 | +400 | +3.1% | 1,178,300 |
2021/06/18 | 13,400 | 13,500 | 12,500 | 12,770 | -480 | -3.6% | 756,000 |
2021/06/17 | 13,510 | 13,740 | 13,150 | 13,250 | -170 | -1.3% | 676,600 |
2021/06/16 | 13,340 | 14,170 | 13,040 | 13,420 | -220 | -1.6% | 1,465,600 |
2021/06/15 | 15,450 | 15,460 | 13,300 | 13,640 | -2,260 | -14.2% | 2,585,600 |
2021/06/14 | 15,460 | 16,140 | 15,060 | 15,900 | +410 | +2.6% | 589,900 |
2021/06/11 | 15,610 | 16,000 | 15,290 | 15,490 | -70 | -0.4% | 434,900 |
2021/06/10 | 16,040 | 16,540 | 15,550 | 15,560 | -520 | -3.2% | 630,000 |
2021/06/09 | 15,750 | 16,160 | 15,570 | 16,080 | +340 | +2.2% | 415,200 |
2021/06/08 | 15,650 | 15,990 | 15,450 | 15,740 | +160 | +1% | 510,000 |
2021/06/07 | 15,410 | 15,810 | 14,800 | 15,580 | +270 | +1.8% | 857,000 |
2021/06/04 | 16,460 | 16,560 | 15,120 | 15,310 | -1,140 | -6.9% | 854,700 |
2021/06/03 | 15,360 | 16,450 | 15,110 | 16,450 | +1,090 | +7.1% | 646,600 |
2021/06/02 | 15,190 | 15,620 | 14,770 | 15,360 | +190 | +1.3% | 770,100 |
2021/06/01 | 16,690 | 16,700 | 14,860 | 15,170 | -1,630 | -9.7% | 1,155,900 |
2021/05/31 | 16,580 | 17,120 | 16,440 | 16,800 | +120 | +0.7% | 668,100 |
2021/05/28 | 15,750 | 16,740 | 15,680 | 16,680 | +1,120 | +7.2% | 884,400 |
2021/05/27 | 15,550 | 15,750 | 15,170 | 15,560 | -20 | -0.1% | 719,200 |
2021/05/26 | 14,900 | 15,740 | 14,720 | 15,580 | +700 | +4.7% | 722,400 |
2021/05/25 | 14,270 | 14,920 | 14,190 | 14,880 | +770 | +5.5% | 515,000 |
2021/05/24 | 14,330 | 14,530 | 13,900 | 14,110 | -70 | -0.5% | 661,600 |
2021/05/21 | 13,730 | 14,360 | 13,400 | 14,180 | +560 | +4.1% | 1,013,700 |
2021/05/20 | 12,500 | 13,650 | 12,430 | 13,620 | +1,210 | +9.8% | 695,300 |
2021/05/19 | 12,240 | 12,860 | 12,120 | 12,410 | +70 | +0.6% | 450,700 |
2021/05/18 | 12,380 | 12,400 | 11,830 | 12,340 | +80 | +0.7% | 287,200 |
2021/05/17 | 12,020 | 12,260 | 11,700 | 12,260 | +390 | +3.3% | 321,400 |
2021/05/14 | 11,340 | 11,910 | 11,250 | 11,870 | +690 | +6.2% | 242,800 |
2021/05/13 | 10,800 | 11,420 | 10,630 | 11,180 | +170 | +1.5% | 219,800 |
2021/05/12 | 11,300 | 11,310 | 10,670 | 11,010 | -120 | -1.1% | 238,000 |
2021/05/11 | 11,400 | 11,540 | 11,040 | 11,130 | -400 | -3.5% | 203,200 |
2021/05/10 | 11,660 | 11,740 | 11,290 | 11,530 | -280 | -2.4% | 179,600 |
2021/05/07 | 11,380 | 11,840 | 11,030 | 11,810 | +520 | +4.6% | 293,200 |
2021/05/06 | 12,230 | 12,240 | 11,200 | 11,290 | -640 | -5.4% | 425,100 |
2021/04/30 | 11,150 | 12,090 | 11,100 | 11,930 | +810 | +7.3% | 362,900 |
2021/04/28 | 11,600 | 11,790 | 11,060 | 11,120 | -290 | -2.5% | 414,000 |
2021/04/27 | 12,720 | 12,820 | 11,250 | 11,410 | +490 | +4.5% | 953,400 |
2021/04/26 | 10,730 | 11,030 | 10,710 | 10,920 | +270 | +2.5% | 128,600 |
2021/04/23 | 11,150 | 11,250 | 10,540 | 10,650 | -280 | -2.6% | 226,000 |
701~
750
件表示中 / 870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 | 83,400円 | -24.2% | - | 0.00% | - | 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 | 68,600円 | +0.9% | -18.1% | 1.75% | 9.53倍 | 0.32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 |
ダイトーケミ | 65,800円 | +17.0% | - | 1.52% | 20.78倍 | 0.49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 |
日理化 | 19,500円 | +0.4% | +2.6% | 1.54% | 12.12倍 | 0.42倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
ウェーブロック | 64,700円 | +8.2% | -2.4% | 4.64% | 12.40倍 | 0.34倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し21年撤退 |
市場注目の銘柄
チャート関連のコラム