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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,058 | 1,094 | 1,056 | 1,069 | +10 | +0.9% | 68,700 |
2023/09/22 | 1,046 | 1,073 | 1,039 | 1,059 | +7 | +0.7% | 80,400 |
2023/09/21 | 1,098 | 1,114 | 1,052 | 1,052 | -51 | -4.6% | 144,800 |
2023/09/20 | 1,132 | 1,142 | 1,103 | 1,103 | -29 | -2.6% | 86,800 |
2023/09/19 | 1,194 | 1,200 | 1,116 | 1,132 | -76 | -6.3% | 254,200 |
2023/09/15 | 1,124 | 1,233 | 1,103 | 1,208 | +61 | +5.3% | 419,200 |
2023/09/14 | 1,156 | 1,175 | 1,116 | 1,147 | -12 | -1% | 149,800 |
2023/09/13 | 1,150 | 1,182 | 1,138 | 1,159 | -1 | -0.1% | 97,700 |
2023/09/12 | 1,124 | 1,165 | 1,124 | 1,160 | +41 | +3.7% | 82,800 |
2023/09/11 | 1,126 | 1,153 | 1,101 | 1,119 | -7 | -0.6% | 82,400 |
2023/09/08 | 1,121 | 1,145 | 1,101 | 1,126 | -5 | -0.4% | 119,800 |
2023/09/07 | 1,164 | 1,175 | 1,129 | 1,131 | -33 | -2.8% | 81,900 |
2023/09/06 | 1,150 | 1,191 | 1,149 | 1,164 | +12 | +1% | 95,100 |
2023/09/05 | 1,150 | 1,174 | 1,138 | 1,152 | -16 | -1.4% | 110,800 |
2023/09/04 | 1,183 | 1,212 | 1,166 | 1,168 | -8 | -0.7% | 146,000 |
2023/09/01 | 1,212 | 1,226 | 1,172 | 1,176 | -38 | -3.1% | 166,500 |
2023/08/31 | 1,277 | 1,298 | 1,211 | 1,214 | -62 | -4.9% | 227,800 |
2023/08/30 | 1,262 | 1,336 | 1,262 | 1,276 | +24 | +1.9% | 407,400 |
2023/08/29 | 1,256 | 1,286 | 1,231 | 1,252 | -4 | -0.3% | 164,600 |
2023/08/28 | 1,250 | 1,283 | 1,236 | 1,256 | -33 | -2.6% | 337,000 |
2023/08/25 | 1,329 | 1,366 | 1,286 | 1,289 | -70 | -5.2% | 322,100 |
2023/08/24 | 1,300 | 1,400 | 1,257 | 1,359 | +77 | +6% | 943,600 |
2023/08/23 | 1,343 | 1,372 | 1,268 | 1,282 | -58 | -4.3% | 791,200 |
2023/08/22 | 1,471 | 1,548 | 1,301 | 1,340 | -104 | -7.2% | 2,872,200 |
2023/08/21 | 1,330 | 1,478 | 1,235 | 1,444 | +53 | +3.8% | 4,382,300 |
2023/08/18 | 1,829 | 1,957 | 1,354 | 1,391 | -342 | -19.7% | 8,333,400 |
2023/08/17 | 1,563 | 1,733 | 1,491 | 1,733 | +300 | +20.9% | 2,066,200 |
2023/08/16 | 1,400 | 1,500 | 1,388 | 1,433 | +68 | +5% | 1,611,000 |
2023/08/15 | 1,390 | 1,450 | 1,336 | 1,365 | +24 | +1.8% | 1,717,900 |
2023/08/14 | 1,392 | 1,392 | 1,292 | 1,341 | +249 | +22.8% | 1,986,500 |
2023/08/10 | 1,000 | 1,101 | 999 | 1,092 | +91 | +9.1% | 174,900 |
2023/08/09 | 1,000 | 1,012 | 996 | 1,001 | -1 | -0.1% | 50,100 |
2023/08/08 | 1,016 | 1,016 | 1,000 | 1,002 | -14 | -1.4% | 33,000 |
2023/08/07 | 1,002 | 1,022 | 999 | 1,016 | ±0 | ±0% | 45,100 |
2023/08/04 | 1,002 | 1,023 | 999 | 1,016 | +13 | +1.3% | 48,300 |
2023/08/03 | 1,021 | 1,025 | 1,003 | 1,003 | -27 | -2.6% | 80,900 |
2023/08/02 | 1,050 | 1,054 | 1,030 | 1,030 | -20 | -1.9% | 79,800 |
2023/08/01 | 1,070 | 1,070 | 1,043 | 1,050 | -20 | -1.9% | 83,500 |
2023/07/31 | 1,102 | 1,102 | 1,068 | 1,070 | -41 | -3.7% | 86,500 |
2023/07/28 | 1,119 | 1,119 | 1,080 | 1,111 | -68 | -5.8% | 160,000 |
2023/07/27 | 1,201 | 1,215 | 1,175 | 1,179 | -23 | -1.9% | 90,300 |
2023/07/26 | 1,215 | 1,215 | 1,185 | 1,202 | ±0 | ±0% | 56,100 |
2023/07/25 | 1,245 | 1,245 | 1,202 | 1,202 | -34 | -2.8% | 47,700 |
2023/07/24 | 1,230 | 1,250 | 1,222 | 1,236 | +8 | +0.7% | 32,000 |
2023/07/21 | 1,238 | 1,275 | 1,211 | 1,228 | +19 | +1.6% | 117,600 |
2023/07/20 | 1,209 | 1,238 | 1,200 | 1,209 | +1 | +0.1% | 49,200 |
2023/07/19 | 1,204 | 1,220 | 1,172 | 1,208 | +4 | +0.3% | 48,700 |
2023/07/18 | 1,170 | 1,209 | 1,158 | 1,204 | +43 | +3.7% | 86,700 |
2023/07/14 | 1,137 | 1,181 | 1,120 | 1,161 | +38 | +3.4% | 77,000 |
2023/07/13 | 1,111 | 1,140 | 1,106 | 1,123 | +12 | +1.1% | 44,400 |
151~
200
件表示中 / 863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% | - | 1.20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 | 69,000円 | +0.9% | -18.1% | 1.74% | 9.58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 | 64,800円 | -3.5% | - | 1.54% | - | 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 |
イサム塗 | 348,000円 | +5.9% | +27.3% | 1.44% | 11.84倍 | 0.40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 |
アジュバンH | 85,400円 | +4.6% | +858.8% | 1.41% | 86.52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