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 |
---|---|---|---|---|---|---|---|
2021/04/22 | 10,690 | 11,040 | 10,630 | 10,930 | +380 | +3.6% | 159,000 |
2021/04/21 | 10,500 | 10,730 | 10,250 | 10,550 | -110 | -1% | 253,800 |
2021/04/20 | 10,650 | 10,820 | 10,470 | 10,660 | -120 | -1.1% | 134,500 |
2021/04/19 | 10,830 | 11,320 | 10,750 | 10,780 | -80 | -0.7% | 196,600 |
2021/04/16 | 11,400 | 11,400 | 10,690 | 10,860 | -520 | -4.6% | 402,300 |
2021/04/15 | 11,180 | 11,440 | 11,080 | 11,380 | +170 | +1.5% | 200,200 |
2021/04/14 | 11,340 | 11,490 | 11,110 | 11,210 | -130 | -1.1% | 200,700 |
2021/04/13 | 11,700 | 12,070 | 11,210 | 11,340 | -280 | -2.4% | 348,200 |
2021/04/12 | 11,990 | 12,170 | 11,600 | 11,620 | -270 | -2.3% | 217,500 |
2021/04/09 | 11,800 | 12,050 | 11,550 | 11,890 | +40 | +0.3% | 260,000 |
2021/04/08 | 11,730 | 12,030 | 11,540 | 11,850 | +10 | +0.1% | 259,200 |
2021/04/07 | 12,650 | 12,680 | 11,770 | 11,840 | -810 | -6.4% | 486,700 |
2021/04/06 | 12,320 | 12,700 | 11,810 | 12,650 | +230 | +1.9% | 360,300 |
2021/04/05 | 12,600 | 13,030 | 12,350 | 12,420 | -30 | -0.2% | 341,300 |
2021/04/02 | 12,510 | 12,530 | 12,150 | 12,450 | +100 | +0.8% | 320,200 |
2021/04/01 | 12,470 | 12,780 | 12,280 | 12,350 | +180 | +1.5% | 364,200 |
2021/03/31 | 12,240 | 12,620 | 11,980 | 12,170 | -30 | -0.2% | 520,900 |
2021/03/30 | 11,400 | 12,330 | 11,240 | 12,200 | +840 | +7.4% | 526,200 |
2021/03/29 | 11,120 | 11,590 | 10,970 | 11,360 | +540 | +5% | 378,500 |
2021/03/26 | 10,900 | 10,940 | 10,350 | 10,820 | +80 | +0.7% | 253,200 |
2021/03/25 | 10,730 | 10,920 | 10,200 | 10,740 | -260 | -2.4% | 445,900 |
2021/03/24 | 11,600 | 11,800 | 10,780 | 11,000 | -500 | -4.3% | 618,300 |
2021/03/23 | 10,960 | 11,830 | 10,630 | 11,500 | +640 | +5.9% | 935,400 |
2021/03/22 | 10,940 | 11,060 | 10,340 | 10,860 | +220 | +2.1% | 585,600 |
2021/03/19 | 10,230 | 11,100 | 10,230 | 10,640 | +340 | +3.3% | 979,900 |
2021/03/18 | 9,870 | 10,570 | 9,850 | 10,300 | +790 | +8.3% | 1,073,400 |
2021/03/17 | 9,560 | 10,400 | 9,420 | 9,510 | +100 | +1.1% | 1,178,600 |
2021/03/16 | 9,410 | 9,410 | 9,250 | 9,410 | +1,500 | +19% | 212,900 |
2021/03/15 | 8,200 | 8,230 | 7,890 | 7,910 | -390 | -4.7% | 181,000 |
2021/03/12 | 7,940 | 8,300 | 7,810 | 8,300 | +420 | +5.3% | 183,700 |
2021/03/11 | 7,790 | 8,000 | 7,660 | 7,880 | +160 | +2.1% | 110,100 |
2021/03/10 | 7,760 | 7,890 | 7,580 | 7,720 | -40 | -0.5% | 53,500 |
2021/03/09 | 7,360 | 7,760 | 7,210 | 7,760 | +280 | +3.7% | 80,700 |
2021/03/08 | 7,710 | 7,840 | 7,440 | 7,480 | -150 | -2% | 72,600 |
2021/03/05 | 7,360 | 7,640 | 7,220 | 7,630 | +330 | +4.5% | 79,400 |
2021/03/04 | 7,120 | 7,380 | 7,120 | 7,300 | +50 | +0.7% | 46,900 |
2021/03/03 | 7,380 | 7,390 | 7,150 | 7,250 | -130 | -1.8% | 43,700 |
2021/03/02 | 7,610 | 7,610 | 7,300 | 7,380 | -170 | -2.3% | 48,600 |
2021/03/01 | 7,340 | 7,600 | 7,310 | 7,550 | +350 | +4.9% | 78,900 |
2021/02/26 | 7,110 | 7,260 | 7,020 | 7,200 | -100 | -1.4% | 83,500 |
2021/02/25 | 7,360 | 7,400 | 7,230 | 7,300 | +190 | +2.7% | 37,600 |
2021/02/24 | 7,400 | 7,530 | 7,070 | 7,110 | -410 | -5.5% | 94,400 |
2021/02/22 | 7,280 | 7,530 | 7,210 | 7,520 | +370 | +5.2% | 67,300 |
2021/02/19 | 7,190 | 7,230 | 6,970 | 7,150 | -160 | -2.2% | 138,500 |
2021/02/18 | 7,500 | 7,700 | 7,310 | 7,310 | -140 | -1.9% | 86,200 |
2021/02/17 | 7,650 | 7,680 | 7,420 | 7,450 | -240 | -3.1% | 64,400 |
2021/02/16 | 7,730 | 7,920 | 7,600 | 7,690 | -30 | -0.4% | 73,900 |
2021/02/15 | 7,750 | 7,840 | 7,520 | 7,720 | +30 | +0.4% | 69,100 |
2021/02/12 | 7,550 | 7,750 | 7,430 | 7,690 | +220 | +2.9% | 79,000 |
2021/02/10 | 7,270 | 7,540 | 7,260 | 7,470 | +220 | +3% | 73,300 |
751~
800
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