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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,364 | 1,364 | 1,338 | 1,347 | -18 | -1.3% | 47,900 |
2023/02/24 | 1,376 | 1,377 | 1,342 | 1,365 | -13 | -0.9% | 62,100 |
2023/02/22 | 1,370 | 1,400 | 1,366 | 1,378 | -2 | -0.1% | 55,000 |
2023/02/21 | 1,406 | 1,406 | 1,374 | 1,380 | -26 | -1.8% | 37,000 |
2023/02/20 | 1,369 | 1,414 | 1,361 | 1,406 | +37 | +2.7% | 47,100 |
2023/02/17 | 1,375 | 1,395 | 1,360 | 1,369 | -26 | -1.9% | 37,100 |
2023/02/16 | 1,339 | 1,404 | 1,339 | 1,395 | +62 | +4.7% | 73,800 |
2023/02/15 | 1,370 | 1,376 | 1,333 | 1,333 | -36 | -2.6% | 74,500 |
2023/02/14 | 1,368 | 1,383 | 1,360 | 1,369 | +9 | +0.7% | 28,600 |
2023/02/13 | 1,380 | 1,380 | 1,354 | 1,360 | -22 | -1.6% | 70,800 |
2023/02/10 | 1,405 | 1,410 | 1,378 | 1,382 | -32 | -2.3% | 118,200 |
2023/02/09 | 1,412 | 1,420 | 1,404 | 1,414 | -9 | -0.6% | 63,800 |
2023/02/08 | 1,436 | 1,436 | 1,409 | 1,423 | -7 | -0.5% | 58,000 |
2023/02/07 | 1,458 | 1,461 | 1,422 | 1,430 | -37 | -2.5% | 112,500 |
2023/02/06 | 1,478 | 1,492 | 1,445 | 1,467 | -8 | -0.5% | 79,500 |
2023/02/03 | 1,491 | 1,493 | 1,473 | 1,475 | -16 | -1.1% | 35,700 |
2023/02/02 | 1,490 | 1,503 | 1,480 | 1,491 | +3 | +0.2% | 49,900 |
2023/02/01 | 1,538 | 1,538 | 1,486 | 1,488 | -32 | -2.1% | 87,100 |
2023/01/31 | 1,559 | 1,560 | 1,514 | 1,520 | -41 | -2.6% | 70,900 |
2023/01/30 | 1,560 | 1,600 | 1,535 | 1,561 | +10 | +0.6% | 136,100 |
2023/01/27 | 1,515 | 1,578 | 1,503 | 1,551 | +37 | +2.4% | 106,500 |
2023/01/26 | 1,516 | 1,536 | 1,497 | 1,514 | +14 | +0.9% | 55,300 |
2023/01/25 | 1,504 | 1,510 | 1,481 | 1,500 | -4 | -0.3% | 61,400 |
2023/01/24 | 1,532 | 1,549 | 1,504 | 1,504 | +2 | +0.1% | 53,900 |
2023/01/23 | 1,493 | 1,534 | 1,486 | 1,502 | +33 | +2.2% | 87,700 |
2023/01/20 | 1,477 | 1,482 | 1,432 | 1,469 | -18 | -1.2% | 93,100 |
2023/01/19 | 1,500 | 1,510 | 1,474 | 1,487 | -8 | -0.5% | 46,200 |
2023/01/18 | 1,516 | 1,590 | 1,492 | 1,495 | +25 | +1.7% | 209,100 |
2023/01/17 | 1,476 | 1,502 | 1,470 | 1,470 | +2 | +0.1% | 23,800 |
2023/01/16 | 1,460 | 1,494 | 1,455 | 1,468 | -28 | -1.9% | 34,000 |
2023/01/13 | 1,500 | 1,513 | 1,466 | 1,496 | +2 | +0.1% | 54,400 |
2023/01/12 | 1,499 | 1,521 | 1,485 | 1,494 | -25 | -1.6% | 56,800 |
2023/01/11 | 1,455 | 1,543 | 1,455 | 1,519 | +68 | +4.7% | 92,600 |
2023/01/10 | 1,453 | 1,475 | 1,448 | 1,451 | +1 | +0.1% | 70,300 |
2023/01/06 | 1,471 | 1,489 | 1,448 | 1,450 | -52 | -3.5% | 90,500 |
2023/01/05 | 1,520 | 1,537 | 1,494 | 1,502 | -9 | -0.6% | 55,700 |
2023/01/04 | 1,521 | 1,551 | 1,505 | 1,511 | -10 | -0.7% | 48,000 |
2022/12/30 | 1,549 | 1,566 | 1,520 | 1,521 | -13 | -0.8% | 70,800 |
2022/12/29 | 1,530 | 1,541 | 1,508 | 1,534 | -6 | -0.4% | 73,700 |
2022/12/28 | 1,552 | 1,558 | 1,520 | 1,540 | -34 | -2.2% | 95,500 |
2022/12/27 | 1,570 | 1,609 | 1,544 | 1,574 | +19 | +1.2% | 91,200 |
2022/12/26 | 1,577 | 1,590 | 1,540 | 1,555 | -32 | -2% | 95,800 |
2022/12/23 | 1,637 | 1,637 | 1,577 | 1,587 | -51 | -3.1% | 119,700 |
2022/12/22 | 1,700 | 1,712 | 1,633 | 1,638 | -89 | -5.2% | 172,000 |
2022/12/21 | 1,683 | 1,745 | 1,648 | 1,727 | +62 | +3.7% | 135,200 |
2022/12/20 | 1,845 | 1,855 | 1,617 | 1,665 | -204 | -10.9% | 417,500 |
2022/12/19 | 1,841 | 1,984 | 1,838 | 1,869 | +34 | +1.9% | 313,900 |
2022/12/16 | 1,831 | 1,903 | 1,818 | 1,835 | -330 | -15.2% | 847,700 |
2022/12/15 | 2,165 | 2,165 | 2,165 | 2,165 | -500 | -18.8% | 20,600 |
2022/12/14 | 2,528 | 2,697 | 2,488 | 2,665 | +153 | +6.1% | 229,100 |
301~
350
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