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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 3,615 | 3,645 | 3,485 | 3,520 | -90 | -2.5% | 74,000 |
| 2022/05/16 | 3,695 | 3,735 | 3,610 | 3,610 | +35 | +1% | 135,100 |
| 2022/05/13 | 3,590 | 3,645 | 3,535 | 3,575 | +110 | +3.2% | 136,300 |
| 2022/05/12 | 3,700 | 3,700 | 3,455 | 3,465 | -270 | -7.2% | 208,900 |
| 2022/05/11 | 3,705 | 3,820 | 3,630 | 3,735 | -30 | -0.8% | 173,000 |
| 2022/05/10 | 3,730 | 3,795 | 3,575 | 3,765 | ±0 | ±0% | 240,300 |
| 2022/05/09 | 3,955 | 4,080 | 3,765 | 3,765 | -255 | -6.3% | 177,400 |
| 2022/05/06 | 3,880 | 4,060 | 3,820 | 4,020 | +210 | +5.5% | 215,700 |
| 2022/05/02 | 3,750 | 3,880 | 3,730 | 3,810 | +40 | +1.1% | 153,400 |
| 2022/04/28 | 3,940 | 3,955 | 3,755 | 3,770 | -160 | -4.1% | 179,400 |
| 2022/04/27 | 3,970 | 4,050 | 3,850 | 3,930 | -80 | -2% | 274,200 |
751～
800
件表示中 / 1166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 | 86,100円 | -21.4% | +55.3% | 0.00% | 62.57倍 | 1.12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 |
| 戸田工 | 130,900円 | -8.4% | - | 0.00% | 37.84倍 | 0.69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 |
| アサヒペン | 171,500円 | +0.3% | +1.8% | - | - | - |
|
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 |
| 南海化学 | 318,000円 | +9.6% | +20.2% | 1.89% | 2.91倍 | 0.76倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| イサム塗 | 370,000円 | +2.0% | +1.4% | 1.35% | 12.59倍 | 0.41倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
市場注目の銘柄
チャート関連のコラム
