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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,170 | 1,172 | 1,151 | 1,154 | -19 | -1.6% | 42,500 |
| 2023/05/11 | 1,187 | 1,187 | 1,160 | 1,173 | -8 | -0.7% | 44,000 |
| 2023/05/10 | 1,196 | 1,212 | 1,181 | 1,181 | -20 | -1.7% | 64,100 |
| 2023/05/09 | 1,188 | 1,208 | 1,185 | 1,201 | +22 | +1.9% | 43,500 |
| 2023/05/08 | 1,190 | 1,204 | 1,178 | 1,179 | ±0 | ±0% | 49,700 |
| 2023/05/02 | 1,175 | 1,195 | 1,146 | 1,179 | ±0 | ±0% | 107,700 |
| 2023/05/01 | 1,204 | 1,216 | 1,175 | 1,179 | -23 | -1.9% | 77,200 |
| 2023/04/28 | 1,228 | 1,228 | 1,192 | 1,202 | -26 | -2.1% | 79,900 |
| 2023/04/27 | 1,211 | 1,230 | 1,205 | 1,228 | +7 | +0.6% | 60,800 |
| 2023/04/26 | 1,243 | 1,243 | 1,211 | 1,221 | -33 | -2.6% | 121,800 |
| 2023/04/25 | 1,296 | 1,306 | 1,254 | 1,254 | -36 | -2.8% | 71,800 |
| 2023/04/24 | 1,268 | 1,315 | 1,268 | 1,290 | +15 | +1.2% | 74,900 |
| 2023/04/21 | 1,268 | 1,330 | 1,253 | 1,275 | -2 | -0.2% | 171,300 |
| 2023/04/20 | 1,250 | 1,300 | 1,242 | 1,277 | +37 | +3% | 87,900 |
| 2023/04/19 | 1,267 | 1,267 | 1,237 | 1,240 | -26 | -2.1% | 38,100 |
| 2023/04/18 | 1,230 | 1,267 | 1,221 | 1,266 | +36 | +2.9% | 78,100 |
| 2023/04/17 | 1,259 | 1,272 | 1,227 | 1,230 | -29 | -2.3% | 55,600 |
| 2023/04/14 | 1,251 | 1,276 | 1,229 | 1,259 | +19 | +1.5% | 83,800 |
| 2023/04/13 | 1,225 | 1,245 | 1,215 | 1,240 | +5 | +0.4% | 80,300 |
| 2023/04/12 | 1,256 | 1,260 | 1,231 | 1,235 | -23 | -1.8% | 58,000 |
| 2023/04/11 | 1,250 | 1,278 | 1,250 | 1,258 | +6 | +0.5% | 52,400 |
| 2023/04/10 | 1,280 | 1,280 | 1,244 | 1,252 | +2 | +0.2% | 49,000 |
| 2023/04/07 | 1,277 | 1,279 | 1,238 | 1,250 | -27 | -2.1% | 80,200 |
| 2023/04/06 | 1,316 | 1,316 | 1,265 | 1,277 | -18 | -1.4% | 91,200 |
| 2023/04/05 | 1,332 | 1,338 | 1,294 | 1,295 | -47 | -3.5% | 73,700 |
| 2023/04/04 | 1,328 | 1,348 | 1,301 | 1,342 | +4 | +0.3% | 102,400 |
| 2023/04/03 | 1,345 | 1,366 | 1,322 | 1,338 | +17 | +1.3% | 99,000 |
| 2023/03/31 | 1,370 | 1,375 | 1,311 | 1,321 | -32 | -2.4% | 154,700 |
| 2023/03/30 | 1,423 | 1,439 | 1,348 | 1,353 | -45 | -3.2% | 163,200 |
| 2023/03/29 | 1,400 | 1,416 | 1,366 | 1,398 | -18 | -1.3% | 138,700 |
| 2023/03/28 | 1,469 | 1,502 | 1,400 | 1,416 | -53 | -3.6% | 205,900 |
| 2023/03/27 | 1,510 | 1,554 | 1,455 | 1,469 | -41 | -2.7% | 230,700 |
| 2023/03/24 | 1,417 | 1,517 | 1,376 | 1,510 | +80 | +5.6% | 334,500 |
| 2023/03/23 | 1,348 | 1,567 | 1,336 | 1,430 | +70 | +5.1% | 793,800 |
| 2023/03/22 | 1,315 | 1,413 | 1,315 | 1,360 | +71 | +5.5% | 178,600 |
| 2023/03/20 | 1,274 | 1,355 | 1,272 | 1,289 | +17 | +1.3% | 160,400 |
| 2023/03/17 | 1,250 | 1,281 | 1,202 | 1,272 | +29 | +2.3% | 200,700 |
| 2023/03/16 | 1,326 | 1,346 | 1,233 | 1,243 | -139 | -10.1% | 433,100 |
| 2023/03/15 | 1,430 | 1,455 | 1,373 | 1,382 | +36 | +2.7% | 443,400 |
| 2023/03/14 | 1,389 | 1,391 | 1,333 | 1,346 | -53 | -3.8% | 136,300 |
| 2023/03/13 | 1,415 | 1,420 | 1,380 | 1,399 | -41 | -2.8% | 94,000 |
| 2023/03/10 | 1,487 | 1,487 | 1,431 | 1,440 | -48 | -3.2% | 103,700 |
| 2023/03/09 | 1,425 | 1,497 | 1,403 | 1,488 | +63 | +4.4% | 147,500 |
| 2023/03/08 | 1,435 | 1,447 | 1,411 | 1,425 | -10 | -0.7% | 49,000 |
| 2023/03/07 | 1,407 | 1,438 | 1,398 | 1,435 | +3 | +0.2% | 70,700 |
| 2023/03/06 | 1,440 | 1,460 | 1,425 | 1,432 | +1 | +0.1% | 98,100 |
| 2023/03/03 | 1,400 | 1,445 | 1,387 | 1,431 | +53 | +3.8% | 81,000 |
| 2023/03/02 | 1,366 | 1,403 | 1,347 | 1,378 | +32 | +2.4% | 59,000 |
| 2023/03/01 | 1,351 | 1,364 | 1,345 | 1,346 | -5 | -0.4% | 33,400 |
| 2023/02/28 | 1,347 | 1,365 | 1,343 | 1,351 | +4 | +0.3% | 41,200 |
251～
300
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
