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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 865 | 878 | 861 | 861 | -33 | -3.7% | 98,400 |
2020/03/17 | 872 | 900 | 872 | 894 | -8 | -0.9% | 149,800 |
2020/03/16 | 914 | 914 | 895 | 902 | +6 | +0.7% | 32,200 |
2020/03/13 | 880 | 896 | 867 | 896 | -18 | -2% | 43,600 |
2020/03/12 | 927 | 927 | 901 | 914 | -23 | -2.5% | 20,000 |
2020/03/11 | 930 | 939 | 930 | 937 | +9 | +1% | 8,200 |
2020/03/10 | 900 | 928 | 898 | 928 | -5 | -0.5% | 24,200 |
2020/03/09 | 941 | 945 | 930 | 933 | -22 | -2.3% | 16,500 |
2020/03/06 | 965 | 970 | 955 | 955 | -14 | -1.4% | 20,400 |
2020/03/05 | 965 | 985 | 960 | 969 | +21 | +2.2% | 16,000 |
2020/03/04 | 946 | 961 | 927 | 948 | -2 | -0.2% | 13,100 |
2020/03/03 | 973 | 973 | 950 | 950 | -9 | -0.9% | 23,200 |
2020/03/02 | 891 | 965 | 891 | 959 | +62 | +6.9% | 16,400 |
2020/02/28 | 933 | 939 | 896 | 897 | -53 | -5.6% | 22,500 |
2020/02/27 | 965 | 979 | 950 | 950 | -17 | -1.8% | 13,100 |
2020/02/26 | 961 | 971 | 954 | 967 | -4 | -0.4% | 14,700 |
2020/02/25 | 986 | 986 | 965 | 971 | -20 | -2% | 18,800 |
2020/02/21 | 987 | 993 | 987 | 991 | +4 | +0.4% | 2,600 |
2020/02/20 | 986 | 993 | 986 | 987 | +1 | +0.1% | 2,400 |
2020/02/19 | 992 | 992 | 986 | 986 | -6 | -0.6% | 3,000 |
2020/02/18 | 988 | 992 | 988 | 992 | +4 | +0.4% | 4,400 |
2020/02/17 | 980 | 991 | 980 | 988 | +8 | +0.8% | 5,300 |
2020/02/14 | 992 | 995 | 980 | 980 | -16 | -1.6% | 7,900 |
2020/02/13 | 992 | 996 | 992 | 996 | +5 | +0.5% | 2,400 |
2020/02/12 | 997 | 997 | 991 | 991 | -1 | -0.1% | 8,000 |
2020/02/10 | 995 | 997 | 991 | 992 | -3 | -0.3% | 2,100 |
2020/02/07 | 997 | 997 | 988 | 995 | -2 | -0.2% | 4,800 |
2020/02/06 | 982 | 997 | 982 | 997 | +17 | +1.7% | 4,600 |
2020/02/05 | 984 | 989 | 980 | 980 | -4 | -0.4% | 8,700 |
2020/02/04 | 984 | 984 | 979 | 984 | +6 | +0.6% | 3,900 |
2020/02/03 | 976 | 978 | 971 | 978 | +2 | +0.2% | 5,800 |
2020/01/31 | 976 | 983 | 971 | 976 | +12 | +1.2% | 5,100 |
2020/01/30 | 989 | 992 | 964 | 964 | -28 | -2.8% | 20,000 |
2020/01/29 | 991 | 996 | 989 | 992 | +3 | +0.3% | 3,000 |
2020/01/28 | 992 | 993 | 982 | 989 | -3 | -0.3% | 10,500 |
2020/01/27 | 998 | 1,000 | 992 | 992 | -8 | -0.8% | 7,000 |
2020/01/24 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 3,400 |
2020/01/23 | 1,002 | 1,007 | 1,000 | 1,005 | +4 | +0.4% | 4,600 |
2020/01/22 | 1,002 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 14,100 |
2020/01/21 | 996 | 1,004 | 995 | 1,003 | +22 | +2.2% | 13,200 |
2020/01/20 | 1,000 | 1,015 | 981 | 981 | +3 | +0.3% | 31,300 |
2020/01/17 | 998 | 1,001 | 974 | 978 | -7 | -0.7% | 30,600 |
2020/01/16 | 1,006 | 1,007 | 985 | 985 | -16 | -1.6% | 11,200 |
2020/01/15 | 1,001 | 1,007 | 993 | 1,001 | -6 | -0.6% | 12,700 |
2020/01/14 | 989 | 1,010 | 987 | 1,007 | +25 | +2.5% | 26,000 |
2020/01/10 | 984 | 984 | 977 | 982 | +1 | +0.1% | 4,100 |
2020/01/09 | 977 | 990 | 975 | 981 | +6 | +0.6% | 7,700 |
2020/01/08 | 978 | 978 | 961 | 975 | -5 | -0.5% | 12,300 |
2020/01/07 | 972 | 980 | 968 | 980 | +14 | +1.4% | 9,100 |
2020/01/06 | 965 | 967 | 962 | 966 | ±0 | ±0% | 6,100 |
1301~
1350
件表示中 / 3072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 | 78,900円 | +6.5% | -5.9% | 1.52% | 86.61倍 | 1.51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 | 333,000円 | +2.0% | +1.4% | 1.50% | 11.33倍 | 0.37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 |
HABA | 162,100円 | +4.1% | -19.4% | 2.47% | 12.77倍 | 0.69倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
サンエー化研 | 56,000円 | +1.7% | +161.4% | 3.21% | 33.51倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が3本柱 |
三和油化 | 142,200円 | +6.0% | +18.2% | 3.02% | 8.30倍 | 0.50倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム