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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,007 | 2,050 | 2,004 | 2,011 | +4 | +0.2% | 45,800 |
| 2022/07/26 | 2,010 | 2,043 | 1,985 | 2,007 | -3 | -0.1% | 78,800 |
| 2022/07/25 | 2,090 | 2,094 | 2,005 | 2,010 | -116 | -5.5% | 133,900 |
| 2022/07/22 | 2,121 | 2,200 | 2,085 | 2,126 | +7 | +0.3% | 107,100 |
| 2022/07/21 | 2,064 | 2,160 | 2,051 | 2,119 | +72 | +3.5% | 130,800 |
| 2022/07/20 | 2,020 | 2,068 | 1,993 | 2,047 | +67 | +3.4% | 137,000 |
| 2022/07/19 | 2,040 | 2,040 | 1,950 | 1,980 | -46 | -2.3% | 104,500 |
| 2022/07/15 | 1,990 | 2,066 | 1,975 | 2,026 | +36 | +1.8% | 107,900 |
| 2022/07/14 | 1,998 | 2,023 | 1,958 | 1,990 | -9 | -0.5% | 89,700 |
| 2022/07/13 | 2,060 | 2,060 | 1,992 | 1,999 | -61 | -3% | 82,800 |
| 2022/07/12 | 2,090 | 2,129 | 2,050 | 2,060 | -64 | -3% | 114,900 |
| 2022/07/11 | 2,116 | 2,140 | 2,075 | 2,124 | +20 | +1% | 113,100 |
| 2022/07/08 | 2,041 | 2,141 | 2,028 | 2,104 | +81 | +4% | 161,300 |
| 2022/07/07 | 2,079 | 2,102 | 2,015 | 2,023 | -50 | -2.4% | 115,000 |
| 2022/07/06 | 1,999 | 2,118 | 1,998 | 2,073 | +84 | +4.2% | 197,100 |
| 2022/07/05 | 1,910 | 2,019 | 1,886 | 1,989 | +83 | +4.4% | 142,100 |
| 2022/07/04 | 1,994 | 1,994 | 1,891 | 1,906 | -52 | -2.7% | 122,900 |
| 2022/07/01 | 2,020 | 2,065 | 1,938 | 1,958 | -57 | -2.8% | 219,200 |
| 2022/06/30 | 2,138 | 2,148 | 1,935 | 2,015 | -133 | -6.2% | 417,400 |
| 2022/06/29 | 2,102 | 2,150 | 2,050 | 2,148 | +14 | +0.7% | 290,000 |
| 2022/06/28 | 2,054 | 2,150 | 2,035 | 2,134 | +50 | +2.4% | 306,500 |
| 2022/06/27 | 1,966 | 2,085 | 1,920 | 2,084 | +137 | +7% | 357,200 |
| 2022/06/24 | 1,874 | 1,951 | 1,843 | 1,947 | +79 | +4.2% | 340,500 |
| 2022/06/23 | 1,820 | 1,878 | 1,777 | 1,868 | +62 | +3.4% | 325,500 |
| 2022/06/22 | 1,872 | 1,886 | 1,792 | 1,806 | -63 | -3.4% | 333,900 |
| 2022/06/21 | 1,893 | 1,944 | 1,857 | 1,869 | -17 | -0.9% | 394,300 |
| 2022/06/20 | 2,039 | 2,084 | 1,886 | 1,886 | -142 | -7% | 342,100 |
| 2022/06/17 | 2,018 | 2,061 | 1,915 | 2,028 | -40 | -1.9% | 563,000 |
| 2022/06/16 | 2,449 | 2,499 | 2,055 | 2,068 | -342 | -14.2% | 3,106,800 |
| 2022/06/15 | 2,410 | 2,410 | 2,410 | 2,410 | -700 | -22.5% | 12,400 |
| 2022/06/14 | 3,110 | 3,110 | 3,110 | 3,110 | -700 | -18.4% | 11,700 |
| 2022/06/13 | 3,950 | 3,990 | 3,810 | 3,810 | -235 | -5.8% | 119,400 |
| 2022/06/10 | 4,120 | 4,140 | 4,020 | 4,045 | -170 | -4% | 97,200 |
| 2022/06/09 | 4,075 | 4,300 | 4,060 | 4,215 | +125 | +3.1% | 174,300 |
| 2022/06/08 | 3,970 | 4,115 | 3,905 | 4,090 | +190 | +4.9% | 134,200 |
| 2022/06/07 | 3,950 | 4,000 | 3,880 | 3,900 | -55 | -1.4% | 119,300 |
| 2022/06/06 | 3,850 | 3,970 | 3,835 | 3,955 | +45 | +1.2% | 53,000 |
| 2022/06/03 | 4,000 | 4,055 | 3,875 | 3,910 | -30 | -0.8% | 84,400 |
| 2022/06/02 | 3,985 | 3,990 | 3,915 | 3,940 | -140 | -3.4% | 76,200 |
| 2022/06/01 | 4,030 | 4,140 | 3,980 | 4,080 | +105 | +2.6% | 131,800 |
| 2022/05/31 | 4,050 | 4,105 | 3,965 | 3,975 | -130 | -3.2% | 259,500 |
| 2022/05/30 | 3,900 | 4,125 | 3,870 | 4,105 | +290 | +7.6% | 165,500 |
| 2022/05/27 | 3,835 | 3,870 | 3,795 | 3,815 | +90 | +2.4% | 51,100 |
| 2022/05/26 | 3,765 | 3,850 | 3,720 | 3,725 | -50 | -1.3% | 83,500 |
| 2022/05/25 | 3,805 | 3,810 | 3,690 | 3,775 | -30 | -0.8% | 65,300 |
| 2022/05/24 | 3,895 | 3,995 | 3,770 | 3,805 | -90 | -2.3% | 148,600 |
| 2022/05/23 | 3,805 | 3,905 | 3,775 | 3,895 | +190 | +5.1% | 112,700 |
| 2022/05/20 | 3,575 | 3,720 | 3,505 | 3,705 | +170 | +4.8% | 84,700 |
| 2022/05/19 | 3,490 | 3,580 | 3,480 | 3,535 | -60 | -1.7% | 93,200 |
| 2022/05/18 | 3,565 | 3,725 | 3,565 | 3,595 | +75 | +2.1% | 128,700 |
701～
750
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
