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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 908 | 909 | 890 | 895 | -21 | -2.3% | 39,300 |
| 2024/02/20 | 921 | 929 | 910 | 916 | -2 | -0.2% | 31,600 |
| 2024/02/19 | 890 | 918 | 890 | 918 | +25 | +2.8% | 30,900 |
| 2024/02/16 | 874 | 920 | 874 | 893 | +23 | +2.6% | 37,200 |
| 2024/02/15 | 913 | 913 | 870 | 870 | -36 | -4% | 64,400 |
| 2024/02/14 | 916 | 920 | 903 | 906 | -25 | -2.7% | 43,700 |
| 2024/02/13 | 913 | 945 | 913 | 931 | +21 | +2.3% | 42,200 |
| 2024/02/09 | 919 | 931 | 908 | 910 | -13 | -1.4% | 31,700 |
| 2024/02/08 | 943 | 943 | 916 | 923 | -20 | -2.1% | 48,900 |
| 2024/02/07 | 956 | 957 | 941 | 943 | -14 | -1.5% | 39,300 |
| 2024/02/06 | 964 | 968 | 951 | 957 | -6 | -0.6% | 21,600 |
| 2024/02/05 | 952 | 964 | 947 | 963 | +13 | +1.4% | 30,000 |
| 2024/02/02 | 953 | 962 | 944 | 950 | +7 | +0.7% | 18,600 |
| 2024/02/01 | 956 | 966 | 943 | 943 | -7 | -0.7% | 31,300 |
| 2024/01/31 | 960 | 960 | 942 | 950 | -11 | -1.1% | 39,400 |
| 2024/01/30 | 954 | 962 | 942 | 961 | +1 | +0.1% | 39,500 |
| 2024/01/29 | 963 | 973 | 957 | 960 | +4 | +0.4% | 14,500 |
| 2024/01/26 | 962 | 968 | 954 | 956 | -3 | -0.3% | 19,200 |
| 2024/01/25 | 969 | 971 | 953 | 959 | -3 | -0.3% | 16,200 |
| 2024/01/24 | 945 | 964 | 945 | 962 | +17 | +1.8% | 14,700 |
| 2024/01/23 | 968 | 969 | 945 | 945 | -25 | -2.6% | 39,000 |
| 2024/01/22 | 980 | 989 | 960 | 970 | -1 | -0.1% | 45,000 |
| 2024/01/19 | 984 | 989 | 971 | 971 | -6 | -0.6% | 15,400 |
| 2024/01/18 | 971 | 986 | 965 | 977 | +7 | +0.7% | 25,500 |
| 2024/01/17 | 999 | 1,004 | 970 | 970 | -36 | -3.6% | 55,200 |
| 2024/01/16 | 1,000 | 1,010 | 994 | 1,006 | +6 | +0.6% | 21,800 |
| 2024/01/15 | 1,000 | 1,005 | 991 | 1,000 | +2 | +0.2% | 18,100 |
| 2024/01/12 | 1,003 | 1,010 | 988 | 998 | -5 | -0.5% | 23,600 |
| 2024/01/11 | 1,025 | 1,025 | 998 | 1,003 | -22 | -2.1% | 30,500 |
| 2024/01/10 | 1,048 | 1,059 | 1,016 | 1,025 | -22 | -2.1% | 20,200 |
| 2024/01/09 | 1,028 | 1,066 | 1,018 | 1,047 | +50 | +5% | 94,900 |
| 2024/01/05 | 1,026 | 1,026 | 991 | 997 | -12 | -1.2% | 32,200 |
| 2024/01/04 | 1,011 | 1,025 | 991 | 1,009 | -2 | -0.2% | 24,900 |
| 2023/12/29 | 1,048 | 1,048 | 1,003 | 1,011 | -34 | -3.3% | 41,800 |
| 2023/12/28 | 1,012 | 1,045 | 988 | 1,045 | +31 | +3.1% | 54,900 |
| 2023/12/27 | 970 | 1,019 | 970 | 1,014 | +54 | +5.6% | 80,400 |
| 2023/12/26 | 971 | 992 | 944 | 960 | -19 | -1.9% | 69,800 |
| 2023/12/25 | 997 | 1,005 | 945 | 979 | -11 | -1.1% | 49,300 |
| 2023/12/22 | 1,008 | 1,023 | 975 | 990 | -34 | -3.3% | 54,000 |
| 2023/12/21 | 1,015 | 1,024 | 1,002 | 1,024 | +6 | +0.6% | 19,000 |
| 2023/12/20 | 1,036 | 1,042 | 992 | 1,018 | -7 | -0.7% | 68,800 |
| 2023/12/19 | 999 | 1,074 | 992 | 1,025 | +18 | +1.8% | 63,400 |
| 2023/12/18 | 1,020 | 1,038 | 974 | 1,007 | -29 | -2.8% | 93,400 |
| 2023/12/15 | 909 | 1,038 | 844 | 1,036 | +122 | +13.3% | 323,400 |
| 2023/12/14 | 926 | 958 | 911 | 914 | -16 | -1.7% | 59,000 |
| 2023/12/13 | 936 | 942 | 923 | 930 | -11 | -1.2% | 30,000 |
| 2023/12/12 | 974 | 974 | 937 | 941 | -37 | -3.8% | 20,500 |
| 2023/12/11 | 933 | 982 | 932 | 978 | +51 | +5.5% | 37,700 |
| 2023/12/08 | 938 | 958 | 924 | 927 | -13 | -1.4% | 31,100 |
| 2023/12/07 | 961 | 970 | 940 | 940 | -30 | -3.1% | 45,700 |
51～
100
件表示中 / 862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 | 81,200円 | -24.2% | - | 0.00% | - | 1.19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 |
| ダイトーケミ | 64,200円 | -3.5% | - | 1.56% | - | 0.45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 |
| 大伸化学 | 150,000円 | +1.8% | +0.2% | 2.33% | 8.17倍 | 0.44倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 天昇電 | 39,800円 | +17.2% | +59.6% | 0.75% | 7.53倍 | 0.78倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| アジュバンＨ | 85,200円 | +4.6% | +858.8% | 1.41% | 86.32倍 | 1.62倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
