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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 945 | 951 | 940 | 951 | +7 | +0.7% | 16,000 |
| 2017/05/02 | 938 | 946 | 937 | 944 | +6 | +0.6% | 12,700 |
| 2017/05/01 | 934 | 939 | 934 | 938 | +1 | +0.1% | 5,900 |
| 2017/04/28 | 938 | 940 | 933 | 937 | -3 | -0.3% | 8,800 |
| 2017/04/27 | 939 | 940 | 933 | 940 | +2 | +0.2% | 4,700 |
| 2017/04/26 | 940 | 940 | 934 | 938 | ±0 | ±0% | 6,800 |
| 2017/04/25 | 921 | 942 | 916 | 938 | +3 | +0.3% | 17,400 |
| 2017/04/24 | 914 | 936 | 913 | 935 | +19 | +2.1% | 19,000 |
| 2017/04/21 | 917 | 924 | 909 | 916 | +7 | +0.8% | 11,500 |
| 2017/04/20 | 915 | 916 | 902 | 909 | -6 | -0.7% | 6,200 |
| 2017/04/19 | 915 | 927 | 915 | 915 | +4 | +0.4% | 7,900 |
| 2017/04/18 | 904 | 915 | 904 | 911 | +7 | +0.8% | 4,500 |
| 2017/04/17 | 892 | 909 | 892 | 904 | +10 | +1.1% | 8,800 |
| 2017/04/14 | 901 | 905 | 892 | 894 | -7 | -0.8% | 7,800 |
| 2017/04/13 | 906 | 906 | 901 | 901 | -8 | -0.9% | 5,400 |
| 2017/04/12 | 908 | 909 | 900 | 909 | -9 | -1% | 14,600 |
| 2017/04/11 | 904 | 948 | 896 | 918 | +19 | +2.1% | 40,600 |
| 2017/04/10 | 898 | 903 | 898 | 899 | ±0 | ±0% | 5,700 |
| 2017/04/07 | 890 | 907 | 890 | 899 | +8 | +0.9% | 22,000 |
| 2017/04/06 | 901 | 903 | 891 | 891 | -10 | -1.1% | 12,600 |
| 2017/04/05 | 900 | 905 | 900 | 901 | -2 | -0.2% | 7,500 |
| 2017/04/04 | 905 | 908 | 902 | 903 | -5 | -0.6% | 7,800 |
| 2017/04/03 | 909 | 911 | 907 | 908 | -2 | -0.2% | 9,200 |
| 2017/03/31 | 919 | 919 | 910 | 910 | -7 | -0.8% | 9,200 |
| 2017/03/30 | 915 | 918 | 910 | 917 | +1 | +0.1% | 14,700 |
| 2017/03/29 | 920 | 925 | 915 | 916 | -9 | -1% | 16,100 |
| 2017/03/28 | 926 | 934 | 925 | 925 | -1 | -0.1% | 24,400 |
| 2017/03/27 | 925 | 928 | 921 | 926 | -5 | -0.5% | 20,100 |
| 2017/03/24 | 925 | 944 | 924 | 931 | +7 | +0.8% | 17,800 |
| 2017/03/23 | 919 | 924 | 915 | 924 | +4 | +0.4% | 7,600 |
| 2017/03/22 | 920 | 922 | 915 | 920 | -2 | -0.2% | 16,000 |
| 2017/03/21 | 926 | 926 | 921 | 922 | -7 | -0.8% | 26,900 |
| 2017/03/17 | 940 | 942 | 926 | 929 | -16 | -1.7% | 38,900 |
| 2017/03/16 | 952 | 952 | 940 | 945 | -10 | -1% | 52,500 |
| 2017/03/15 | 956 | 961 | 943 | 955 | -1 | -0.1% | 191,700 |
| 2017/03/14 | 967 | 968 | 941 | 956 | -16 | -1.6% | 255,600 |
| 2017/03/13 | 973 | 976 | 972 | 972 | -4 | -0.4% | 71,500 |
| 2017/03/10 | 978 | 978 | 975 | 976 | -1 | -0.1% | 70,800 |
| 2017/03/09 | 977 | 979 | 976 | 977 | ±0 | ±0% | 23,300 |
| 2017/03/08 | 976 | 978 | 976 | 977 | +1 | +0.1% | 22,700 |
| 2017/03/07 | 976 | 978 | 975 | 976 | -2 | -0.2% | 15,000 |
| 2017/03/06 | 973 | 978 | 973 | 978 | +5 | +0.5% | 22,000 |
| 2017/03/03 | 975 | 976 | 972 | 973 | -4 | -0.4% | 16,300 |
| 2017/03/02 | 976 | 978 | 975 | 977 | -1 | -0.1% | 19,200 |
| 2017/03/01 | 979 | 979 | 975 | 978 | +3 | +0.3% | 7,500 |
| 2017/02/28 | 977 | 978 | 974 | 975 | -2 | -0.2% | 20,100 |
| 2017/02/27 | 976 | 978 | 975 | 977 | -1 | -0.1% | 18,000 |
| 2017/02/24 | 976 | 978 | 973 | 978 | +2 | +0.2% | 12,500 |
| 2017/02/23 | 975 | 976 | 973 | 976 | +2 | +0.2% | 6,600 |
| 2017/02/22 | 975 | 975 | 971 | 974 | ±0 | ±0% | 9,000 |
2001～
2050
件表示中 / 3073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 | 79,300円 | +6.5% | -5.9% | 1.51% | 87.05倍 | 1.52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 |
| ウェーブロック | 60,300円 | +3.7% | +22.0% | 4.98% | 8.78倍 | 0.31倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| ＨＡＢＡ | 165,400円 | +4.1% | -19.4% | 2.42% | 13.03倍 | 0.70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 | 142,800円 | +6.0% | +18.2% | 3.01% | 8.33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
