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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/10 | 7,030 | 7,140 | 6,880 | 7,120 | +190 | +2.7% | 133,700 |
| 2022/02/09 | 6,710 | 6,950 | 6,610 | 6,930 | +300 | +4.5% | 115,100 |
| 2022/02/08 | 6,840 | 6,900 | 6,610 | 6,630 | -120 | -1.8% | 96,700 |
| 2022/02/07 | 7,110 | 7,130 | 6,740 | 6,750 | -320 | -4.5% | 97,200 |
| 2022/02/04 | 7,000 | 7,070 | 6,850 | 7,070 | ±0 | ±0% | 85,600 |
| 2022/02/03 | 7,130 | 7,260 | 7,030 | 7,070 | -250 | -3.4% | 117,900 |
| 2022/02/02 | 7,330 | 7,430 | 7,230 | 7,320 | +140 | +1.9% | 117,000 |
| 2022/02/01 | 7,500 | 7,630 | 7,080 | 7,180 | +60 | +0.8% | 162,000 |
| 2022/01/31 | 6,930 | 7,270 | 6,880 | 7,120 | +290 | +4.2% | 136,800 |
| 2022/01/28 | 6,800 | 6,920 | 6,530 | 6,830 | +110 | +1.6% | 220,200 |
| 2022/01/27 | 7,060 | 7,100 | 6,650 | 6,720 | -400 | -5.6% | 237,200 |
| 2022/01/26 | 7,080 | 7,320 | 6,990 | 7,120 | +90 | +1.3% | 199,800 |
| 2022/01/25 | 7,270 | 7,330 | 6,920 | 7,030 | -100 | -1.4% | 214,400 |
| 2022/01/24 | 7,000 | 7,160 | 6,940 | 7,130 | -20 | -0.3% | 166,300 |
| 2022/01/21 | 6,850 | 7,170 | 6,840 | 7,150 | +150 | +2.1% | 210,000 |
| 2022/01/20 | 6,880 | 7,130 | 6,810 | 7,000 | +120 | +1.7% | 223,800 |
| 2022/01/19 | 7,110 | 7,140 | 6,800 | 6,880 | -380 | -5.2% | 301,200 |
| 2022/01/18 | 7,310 | 7,490 | 7,160 | 7,260 | -50 | -0.7% | 273,400 |
| 2022/01/17 | 7,640 | 7,640 | 7,300 | 7,310 | -370 | -4.8% | 201,400 |
| 2022/01/14 | 7,660 | 7,810 | 7,540 | 7,680 | -160 | -2% | 171,600 |
| 2022/01/13 | 8,030 | 8,080 | 7,740 | 7,840 | -340 | -4.2% | 187,400 |
| 2022/01/12 | 8,240 | 8,390 | 8,120 | 8,180 | +80 | +1% | 132,300 |
| 2022/01/11 | 8,160 | 8,180 | 7,930 | 8,100 | -210 | -2.5% | 198,900 |
| 2022/01/07 | 8,460 | 8,510 | 8,120 | 8,310 | ±0 | ±0% | 194,600 |
| 2022/01/06 | 8,420 | 8,750 | 8,310 | 8,310 | -300 | -3.5% | 328,000 |
| 2022/01/05 | 8,900 | 8,950 | 8,520 | 8,610 | -480 | -5.3% | 285,600 |
| 2022/01/04 | 9,260 | 9,340 | 8,800 | 9,090 | -160 | -1.7% | 256,700 |
| 2021/12/30 | 9,250 | 9,430 | 9,040 | 9,250 | -120 | -1.3% | 291,900 |
| 2021/12/29 | 9,740 | 9,810 | 9,300 | 9,370 | -460 | -4.7% | 345,100 |
| 2021/12/28 | 10,390 | 10,440 | 9,660 | 9,830 | -620 | -5.9% | 566,500 |
| 2021/12/27 | 10,460 | 10,690 | 10,360 | 10,450 | -50 | -0.5% | 149,300 |
| 2021/12/24 | 10,360 | 10,730 | 10,220 | 10,500 | +220 | +2.1% | 287,600 |
| 2021/12/23 | 10,700 | 10,820 | 10,170 | 10,280 | -420 | -3.9% | 443,400 |
| 2021/12/22 | 9,810 | 10,790 | 9,810 | 10,700 | +890 | +9.1% | 548,500 |
| 2021/12/21 | 10,700 | 10,700 | 9,310 | 9,810 | -680 | -6.5% | 993,000 |
| 2021/12/20 | 10,270 | 10,760 | 10,170 | 10,490 | +130 | +1.3% | 353,300 |
| 2021/12/17 | 9,950 | 11,090 | 9,940 | 10,360 | +110 | +1.1% | 768,600 |
| 2021/12/16 | 11,970 | 12,170 | 10,080 | 10,250 | -1,120 | -9.9% | 1,092,700 |
| 2021/12/15 | 11,370 | 11,370 | 11,370 | 11,370 | +1,500 | +15.2% | 10,900 |
801～
850
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
