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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 959 | 960 | 955 | 960 | +1 | +0.1% | 17,900 |
| 2024/03/05 | 956 | 959 | 955 | 959 | +3 | +0.3% | 16,200 |
| 2024/03/04 | 957 | 958 | 952 | 956 | -1 | -0.1% | 24,800 |
| 2024/03/01 | 956 | 959 | 956 | 957 | +1 | +0.1% | 10,700 |
| 2024/02/29 | 957 | 958 | 954 | 956 | -2 | -0.2% | 15,800 |
| 2024/02/28 | 945 | 958 | 945 | 958 | +14 | +1.5% | 17,200 |
| 2024/02/27 | 945 | 948 | 944 | 944 | +1 | +0.1% | 6,700 |
| 2024/02/26 | 950 | 950 | 942 | 943 | +2 | +0.2% | 12,000 |
| 2024/02/22 | 949 | 949 | 941 | 941 | +7 | +0.7% | 9,500 |
| 2024/02/21 | 942 | 942 | 933 | 934 | -8 | -0.8% | 8,000 |
| 2024/02/20 | 940 | 944 | 938 | 942 | +3 | +0.3% | 9,000 |
| 2024/02/19 | 936 | 940 | 936 | 939 | +3 | +0.3% | 5,100 |
| 2024/02/16 | 931 | 936 | 930 | 936 | +7 | +0.8% | 4,900 |
| 2024/02/15 | 937 | 937 | 929 | 929 | -5 | -0.5% | 8,800 |
| 2024/02/14 | 935 | 937 | 932 | 934 | -1 | -0.1% | 4,600 |
| 2024/02/13 | 938 | 942 | 933 | 935 | +6 | +0.6% | 12,200 |
| 2024/02/09 | 931 | 934 | 929 | 929 | -1 | -0.1% | 9,200 |
| 2024/02/08 | 930 | 936 | 930 | 930 | -1 | -0.1% | 7,300 |
| 2024/02/07 | 932 | 934 | 931 | 931 | -1 | -0.1% | 6,400 |
| 2024/02/06 | 935 | 935 | 932 | 932 | +1 | +0.1% | 5,100 |
| 2024/02/05 | 936 | 936 | 931 | 931 | -2 | -0.2% | 8,700 |
| 2024/02/02 | 932 | 934 | 930 | 933 | +2 | +0.2% | 4,200 |
| 2024/02/01 | 935 | 935 | 928 | 931 | +2 | +0.2% | 7,200 |
| 2024/01/31 | 931 | 932 | 926 | 929 | +8 | +0.9% | 8,300 |
| 2024/01/30 | 938 | 938 | 921 | 921 | -12 | -1.3% | 55,700 |
| 2024/01/29 | 935 | 935 | 932 | 933 | +6 | +0.6% | 3,900 |
| 2024/01/26 | 928 | 933 | 927 | 927 | -1 | -0.1% | 6,100 |
| 2024/01/25 | 932 | 932 | 924 | 928 | -4 | -0.4% | 11,700 |
| 2024/01/24 | 938 | 938 | 927 | 932 | +1 | +0.1% | 11,900 |
| 2024/01/23 | 928 | 940 | 928 | 931 | +3 | +0.3% | 17,500 |
| 2024/01/22 | 921 | 930 | 919 | 928 | +10 | +1.1% | 27,400 |
| 2024/01/19 | 927 | 927 | 915 | 918 | -10 | -1.1% | 43,800 |
| 2024/01/18 | 929 | 932 | 928 | 928 | ±0 | ±0% | 6,900 |
| 2024/01/17 | 929 | 932 | 928 | 928 | ±0 | ±0% | 5,800 |
| 2024/01/16 | 930 | 933 | 928 | 928 | -2 | -0.2% | 6,500 |
| 2024/01/15 | 926 | 933 | 925 | 930 | +2 | +0.2% | 12,500 |
| 2024/01/12 | 936 | 937 | 928 | 928 | -9 | -1% | 11,100 |
| 2024/01/11 | 940 | 941 | 936 | 937 | -1 | -0.1% | 7,500 |
| 2024/01/10 | 941 | 942 | 937 | 938 | -1 | -0.1% | 7,000 |
| 2024/01/09 | 943 | 944 | 938 | 939 | +3 | +0.3% | 6,900 |
| 2024/01/05 | 934 | 936 | 931 | 936 | +6 | +0.6% | 5,400 |
| 2024/01/04 | 925 | 934 | 925 | 930 | +5 | +0.5% | 9,800 |
| 2023/12/29 | 923 | 925 | 921 | 925 | +2 | +0.2% | 5,700 |
| 2023/12/28 | 921 | 923 | 921 | 923 | +3 | +0.3% | 5,200 |
| 2023/12/27 | 917 | 920 | 917 | 920 | +4 | +0.4% | 9,400 |
| 2023/12/26 | 920 | 920 | 916 | 916 | -4 | -0.4% | 5,600 |
| 2023/12/25 | 922 | 922 | 918 | 920 | ±0 | ±0% | 5,400 |
| 2023/12/22 | 917 | 921 | 917 | 920 | +3 | +0.3% | 5,200 |
| 2023/12/21 | 921 | 921 | 917 | 917 | -4 | -0.4% | 3,500 |
| 2023/12/20 | 920 | 922 | 919 | 921 | +2 | +0.2% | 5,400 |
51～
100
件表示中 / 2792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 | 85,100円 | +4.6% | +858.8% | 1.41% | 86.22倍 | 1.61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 |
| イサム塗 | 351,000円 | +1.3% | +12.6% | 1.42% | 11.43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 |
| ケミプロ | 42,200円 | +6.1% | +51.5% | 0.83% | 48.12倍 | 1.44倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 有機薬 | 31,000円 | +8.3% | +0.9% | 2.90% | 8.46倍 | 0.54倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 大伸化学 | 143,600円 | +7.8% | +17.1% | 2.79% | 9.66倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
