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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 3,995 | 4,045 | 3,900 | 4,010 | +115 | +3% | 255,000 |
| 2022/04/25 | 3,860 | 4,045 | 3,810 | 3,895 | -35 | -0.9% | 343,000 |
| 2022/04/22 | 4,010 | 4,075 | 3,890 | 3,930 | -205 | -5% | 285,400 |
| 2022/04/21 | 3,895 | 4,135 | 3,800 | 4,135 | +205 | +5.2% | 388,100 |
| 2022/04/20 | 4,145 | 4,145 | 3,855 | 3,930 | -155 | -3.8% | 426,300 |
| 2022/04/19 | 4,290 | 4,315 | 4,040 | 4,085 | -135 | -3.2% | 300,700 |
| 2022/04/18 | 4,295 | 4,550 | 4,155 | 4,220 | -85 | -2% | 686,600 |
| 2022/04/15 | 4,130 | 4,330 | 4,095 | 4,305 | +150 | +3.6% | 376,900 |
| 2022/04/14 | 4,340 | 4,365 | 4,085 | 4,155 | -165 | -3.8% | 470,800 |
| 2022/04/13 | 4,340 | 4,395 | 4,215 | 4,320 | +165 | +4% | 621,500 |
| 2022/04/12 | 3,925 | 4,180 | 3,890 | 4,155 | +205 | +5.2% | 471,500 |
| 2022/04/11 | 3,940 | 3,965 | 3,700 | 3,950 | -30 | -0.8% | 457,100 |
| 2022/04/08 | 4,070 | 4,150 | 3,910 | 3,980 | -5 | -0.1% | 522,500 |
| 2022/04/07 | 4,100 | 4,330 | 3,965 | 3,985 | -235 | -5.6% | 874,000 |
| 2022/04/06 | 4,290 | 4,340 | 4,125 | 4,220 | -215 | -4.8% | 807,700 |
| 2022/04/05 | 4,195 | 4,630 | 4,055 | 4,435 | +450 | +11.3% | 1,520,700 |
| 2022/04/04 | 3,795 | 4,035 | 3,795 | 3,985 | +290 | +7.8% | 478,200 |
| 2022/04/01 | 3,755 | 3,755 | 3,565 | 3,695 | -55 | -1.5% | 277,600 |
| 2022/03/31 | 3,690 | 3,825 | 3,655 | 3,750 | -10 | -0.3% | 276,100 |
| 2022/03/30 | 3,660 | 3,760 | 3,650 | 3,760 | +165 | +4.6% | 284,000 |
| 2022/03/29 | 3,500 | 3,615 | 3,495 | 3,595 | +150 | +4.4% | 392,700 |
| 2022/03/28 | 3,510 | 3,540 | 3,415 | 3,445 | -155 | -4.3% | 319,900 |
| 2022/03/25 | 3,765 | 3,800 | 3,555 | 3,600 | -155 | -4.1% | 435,700 |
| 2022/03/24 | 3,765 | 3,820 | 3,670 | 3,755 | -80 | -2.1% | 278,300 |
| 2022/03/23 | 3,755 | 3,925 | 3,720 | 3,835 | +150 | +4.1% | 445,000 |
| 2022/03/22 | 3,840 | 3,850 | 3,645 | 3,685 | -115 | -3% | 488,300 |
| 2022/03/18 | 3,930 | 3,955 | 3,785 | 3,800 | -100 | -2.6% | 700,000 |
| 2022/03/17 | 4,070 | 4,130 | 3,810 | 3,900 | -200 | -4.9% | 1,591,000 |
| 2022/03/16 | 4,170 | 4,200 | 4,100 | 4,100 | -700 | -14.6% | 610,300 |
| 2022/03/15 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 | -17.2% | 11,700 |
| 2022/03/14 | 5,600 | 5,870 | 5,430 | 5,800 | +280 | +5.1% | 383,700 |
| 2022/03/11 | 5,640 | 5,680 | 5,330 | 5,520 | -290 | -5% | 171,800 |
| 2022/03/10 | 5,830 | 5,970 | 5,770 | 5,810 | +280 | +5.1% | 169,900 |
| 2022/03/09 | 5,750 | 5,780 | 5,460 | 5,530 | -130 | -2.3% | 190,200 |
| 2022/03/08 | 5,780 | 6,010 | 5,600 | 5,660 | -220 | -3.7% | 218,000 |
| 2022/03/07 | 5,960 | 6,020 | 5,760 | 5,880 | -360 | -5.8% | 126,900 |
| 2022/03/04 | 6,440 | 6,440 | 6,100 | 6,240 | -220 | -3.4% | 132,600 |
| 2022/03/03 | 6,810 | 6,850 | 6,420 | 6,460 | -190 | -2.9% | 154,300 |
| 2022/03/02 | 6,750 | 6,800 | 6,520 | 6,650 | -300 | -4.3% | 163,700 |
| 2022/03/01 | 6,610 | 7,030 | 6,520 | 6,950 | +500 | +7.8% | 220,800 |
| 2022/02/28 | 6,170 | 6,480 | 6,080 | 6,450 | +200 | +3.2% | 121,800 |
| 2022/02/25 | 6,100 | 6,270 | 6,070 | 6,250 | +400 | +6.8% | 127,400 |
| 2022/02/24 | 6,070 | 6,090 | 5,800 | 5,850 | -320 | -5.2% | 184,200 |
| 2022/02/22 | 6,280 | 6,420 | 6,130 | 6,170 | -280 | -4.3% | 127,900 |
| 2022/02/21 | 6,370 | 6,480 | 6,330 | 6,450 | -120 | -1.8% | 74,000 |
| 2022/02/18 | 6,310 | 6,580 | 6,280 | 6,570 | +90 | +1.4% | 141,500 |
| 2022/02/17 | 6,700 | 6,720 | 6,390 | 6,480 | -240 | -3.6% | 140,600 |
| 2022/02/16 | 6,870 | 6,910 | 6,650 | 6,720 | +10 | +0.1% | 81,700 |
| 2022/02/15 | 6,730 | 6,860 | 6,660 | 6,710 | -10 | -0.1% | 83,400 |
| 2022/02/14 | 6,840 | 6,900 | 6,670 | 6,720 | -400 | -5.6% | 156,600 |
801～
850
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
