アジュバンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,097 | 1,106 | 1,097 | 1,102 | +2 | +0.2% | 12,000 |
| 2022/03/30 | 1,116 | 1,116 | 1,085 | 1,100 | -16 | -1.4% | 18,900 |
| 2022/03/29 | 1,122 | 1,123 | 1,111 | 1,116 | -4 | -0.4% | 27,900 |
| 2022/03/28 | 1,110 | 1,128 | 1,100 | 1,120 | +11 | +1% | 39,000 |
| 2022/03/25 | 1,097 | 1,113 | 1,085 | 1,109 | +18 | +1.6% | 31,300 |
| 2022/03/24 | 1,082 | 1,095 | 1,082 | 1,091 | +4 | +0.4% | 16,700 |
| 2022/03/23 | 1,090 | 1,093 | 1,082 | 1,087 | -1 | -0.1% | 16,500 |
| 2022/03/22 | 1,094 | 1,094 | 1,075 | 1,088 | +2 | +0.2% | 35,400 |
| 2022/03/18 | 1,092 | 1,096 | 1,084 | 1,086 | -10 | -0.9% | 31,300 |
| 2022/03/17 | 1,090 | 1,099 | 1,083 | 1,096 | -10 | -0.9% | 212,100 |
| 2022/03/16 | 1,082 | 1,112 | 1,080 | 1,106 | +11 | +1% | 245,700 |
| 2022/03/15 | 1,100 | 1,122 | 1,095 | 1,095 | -21 | -1.9% | 88,600 |
| 2022/03/14 | 1,140 | 1,140 | 1,113 | 1,116 | -24 | -2.1% | 41,700 |
| 2022/03/11 | 1,130 | 1,140 | 1,121 | 1,140 | +1 | +0.1% | 24,100 |
| 2022/03/10 | 1,134 | 1,153 | 1,130 | 1,139 | +14 | +1.2% | 28,700 |
| 2022/03/09 | 1,120 | 1,134 | 1,116 | 1,125 | +6 | +0.5% | 18,500 |
| 2022/03/08 | 1,111 | 1,131 | 1,107 | 1,119 | -5 | -0.4% | 18,300 |
| 2022/03/07 | 1,124 | 1,126 | 1,113 | 1,124 | -2 | -0.2% | 18,000 |
| 2022/03/04 | 1,140 | 1,140 | 1,125 | 1,126 | -14 | -1.2% | 12,900 |
| 2022/03/03 | 1,154 | 1,158 | 1,140 | 1,140 | -3 | -0.3% | 12,900 |
| 2022/03/02 | 1,147 | 1,154 | 1,142 | 1,143 | -14 | -1.2% | 18,600 |
| 2022/03/01 | 1,152 | 1,161 | 1,151 | 1,157 | +5 | +0.4% | 15,000 |
| 2022/02/28 | 1,143 | 1,159 | 1,142 | 1,152 | +6 | +0.5% | 23,000 |
| 2022/02/25 | 1,100 | 1,147 | 1,100 | 1,146 | +35 | +3.2% | 86,800 |
| 2022/02/24 | 1,091 | 1,111 | 1,091 | 1,111 | +11 | +1% | 59,800 |
| 2022/02/22 | 1,115 | 1,136 | 1,090 | 1,100 | -45 | -3.9% | 33,400 |
| 2022/02/21 | 1,124 | 1,151 | 1,124 | 1,145 | +6 | +0.5% | 13,600 |
| 2022/02/18 | 1,121 | 1,140 | 1,111 | 1,139 | +13 | +1.2% | 20,300 |
| 2022/02/17 | 1,155 | 1,155 | 1,126 | 1,126 | -26 | -2.3% | 9,200 |
| 2022/02/16 | 1,149 | 1,154 | 1,146 | 1,152 | +5 | +0.4% | 8,600 |
| 2022/02/15 | 1,140 | 1,161 | 1,130 | 1,147 | +11 | +1% | 17,700 |
| 2022/02/14 | 1,110 | 1,139 | 1,107 | 1,136 | +14 | +1.2% | 18,600 |
| 2022/02/10 | 1,109 | 1,122 | 1,106 | 1,122 | +15 | +1.4% | 9,600 |
| 2022/02/09 | 1,110 | 1,111 | 1,100 | 1,107 | -3 | -0.3% | 4,700 |
| 2022/02/08 | 1,110 | 1,118 | 1,101 | 1,110 | +11 | +1% | 9,300 |
| 2022/02/07 | 1,103 | 1,110 | 1,093 | 1,099 | -4 | -0.4% | 7,800 |
| 2022/02/04 | 1,088 | 1,103 | 1,083 | 1,103 | +15 | +1.4% | 5,400 |
| 2022/02/03 | 1,086 | 1,093 | 1,078 | 1,088 | ±0 | ±0% | 8,900 |
| 2022/02/02 | 1,075 | 1,090 | 1,069 | 1,088 | +21 | +2% | 15,900 |
| 2022/02/01 | 1,083 | 1,083 | 1,055 | 1,067 | -6 | -0.6% | 14,200 |
| 2022/01/31 | 1,058 | 1,075 | 1,050 | 1,073 | +21 | +2% | 17,800 |
| 2022/01/28 | 1,033 | 1,054 | 1,028 | 1,052 | +36 | +3.5% | 14,800 |
| 2022/01/27 | 1,061 | 1,061 | 1,016 | 1,016 | -38 | -3.6% | 36,400 |
| 2022/01/26 | 1,059 | 1,060 | 1,051 | 1,054 | -2 | -0.2% | 9,200 |
| 2022/01/25 | 1,071 | 1,072 | 1,051 | 1,056 | -9 | -0.8% | 29,900 |
| 2022/01/24 | 1,082 | 1,085 | 1,051 | 1,065 | -60 | -5.3% | 64,300 |
| 2022/01/21 | 1,125 | 1,139 | 1,096 | 1,125 | ±0 | ±0% | 59,300 |
| 2022/01/20 | 1,118 | 1,137 | 1,110 | 1,125 | +7 | +0.6% | 23,000 |
| 2022/01/19 | 1,122 | 1,137 | 1,106 | 1,118 | -21 | -1.8% | 27,200 |
| 2022/01/18 | 1,151 | 1,158 | 1,131 | 1,139 | -9 | -0.8% | 12,500 |
651～
700
件表示中 / 2919件
類似銘柄と比較する
現在ご覧いただいている「アジュバンＨ」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 |
|---|---|---|---|---|---|---|---|---|
| アジュバンＨ | 82,700円 | +4.6% | +858.8% | 1.45% | 83.87倍 | 1.59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 |
| ダイトーケミ | 62,300円 | +17.0% | - | 1.61% | 19.67倍 | 0.46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 |
| ロンシル工 | 145,000円 | +2.3% | -41.0% | 4.83% | 14.85倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39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 |
| Ｐアンチエイジ | 71,900円 | -14.0% | -19.3% | 0.00% | 48.22倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
