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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,110 | 3,110 | 3,110 | 3,110 | -700 | -18.4% | 11,700 |
| 2022/06/13 | 3,950 | 3,990 | 3,810 | 3,810 | -235 | -5.8% | 119,400 |
| 2022/06/10 | 4,120 | 4,140 | 4,020 | 4,045 | -170 | -4% | 97,200 |
| 2022/06/09 | 4,075 | 4,300 | 4,060 | 4,215 | +125 | +3.1% | 174,300 |
| 2022/06/08 | 3,970 | 4,115 | 3,905 | 4,090 | +190 | +4.9% | 134,200 |
| 2022/06/07 | 3,950 | 4,000 | 3,880 | 3,900 | -55 | -1.4% | 119,300 |
| 2022/06/06 | 3,850 | 3,970 | 3,835 | 3,955 | +45 | +1.2% | 53,000 |
| 2022/06/03 | 4,000 | 4,055 | 3,875 | 3,910 | -30 | -0.8% | 84,400 |
| 2022/06/02 | 3,985 | 3,990 | 3,915 | 3,940 | -140 | -3.4% | 76,200 |
| 2022/06/01 | 4,030 | 4,140 | 3,980 | 4,080 | +105 | +2.6% | 131,800 |
| 2022/05/31 | 4,050 | 4,105 | 3,965 | 3,975 | -130 | -3.2% | 259,500 |
| 2022/05/30 | 3,900 | 4,125 | 3,870 | 4,105 | +290 | +7.6% | 165,500 |
| 2022/05/27 | 3,835 | 3,870 | 3,795 | 3,815 | +90 | +2.4% | 51,100 |
| 2022/05/26 | 3,765 | 3,850 | 3,720 | 3,725 | -50 | -1.3% | 83,500 |
| 2022/05/25 | 3,805 | 3,810 | 3,690 | 3,775 | -30 | -0.8% | 65,300 |
| 2022/05/24 | 3,895 | 3,995 | 3,770 | 3,805 | -90 | -2.3% | 148,600 |
| 2022/05/23 | 3,805 | 3,905 | 3,775 | 3,895 | +190 | +5.1% | 112,700 |
| 2022/05/20 | 3,575 | 3,720 | 3,505 | 3,705 | +170 | +4.8% | 84,700 |
| 2022/05/19 | 3,490 | 3,580 | 3,480 | 3,535 | -60 | -1.7% | 93,200 |
| 2022/05/18 | 3,565 | 3,725 | 3,565 | 3,595 | +75 | +2.1% | 128,700 |
| 2022/05/17 | 3,615 | 3,645 | 3,485 | 3,520 | -90 | -2.5% | 74,000 |
| 2022/05/16 | 3,695 | 3,735 | 3,610 | 3,610 | +35 | +1% | 135,100 |
| 2022/05/13 | 3,590 | 3,645 | 3,535 | 3,575 | +110 | +3.2% | 136,300 |
| 2022/05/12 | 3,700 | 3,700 | 3,455 | 3,465 | -270 | -7.2% | 208,900 |
| 2022/05/11 | 3,705 | 3,820 | 3,630 | 3,735 | -30 | -0.8% | 173,000 |
| 2022/05/10 | 3,730 | 3,795 | 3,575 | 3,765 | ±0 | ±0% | 240,300 |
| 2022/05/09 | 3,955 | 4,080 | 3,765 | 3,765 | -255 | -6.3% | 177,400 |
| 2022/05/06 | 3,880 | 4,060 | 3,820 | 4,020 | +210 | +5.5% | 215,700 |
| 2022/05/02 | 3,750 | 3,880 | 3,730 | 3,810 | +40 | +1.1% | 153,400 |
| 2022/04/28 | 3,940 | 3,955 | 3,755 | 3,770 | -160 | -4.1% | 179,400 |
| 2022/04/27 | 3,970 | 4,050 | 3,850 | 3,930 | -80 | -2% | 274,200 |
| 2022/04/26 | 3,995 | 4,045 | 3,900 | 4,010 | +115 | +3% | 255,000 |
| 2022/04/25 | 3,860 | 4,045 | 3,810 | 3,895 | -35 | -0.9% | 343,000 |
| 2022/04/22 | 4,010 | 4,075 | 3,890 | 3,930 | -205 | -5% | 285,400 |
| 2022/04/21 | 3,895 | 4,135 | 3,800 | 4,135 | +205 | +5.2% | 388,100 |
| 2022/04/20 | 4,145 | 4,145 | 3,855 | 3,930 | -155 | -3.8% | 426,300 |
| 2022/04/19 | 4,290 | 4,315 | 4,040 | 4,085 | -135 | -3.2% | 300,700 |
| 2022/04/18 | 4,295 | 4,550 | 4,155 | 4,220 | -85 | -2% | 686,600 |
| 2022/04/15 | 4,130 | 4,330 | 4,095 | 4,305 | +150 | +3.6% | 376,900 |
| 2022/04/14 | 4,340 | 4,365 | 4,085 | 4,155 | -165 | -3.8% | 470,800 |
| 2022/04/13 | 4,340 | 4,395 | 4,215 | 4,320 | +165 | +4% | 621,500 |
| 2022/04/12 | 3,925 | 4,180 | 3,890 | 4,155 | +205 | +5.2% | 471,500 |
| 2022/04/11 | 3,940 | 3,965 | 3,700 | 3,950 | -30 | -0.8% | 457,100 |
| 2022/04/08 | 4,070 | 4,150 | 3,910 | 3,980 | -5 | -0.1% | 522,500 |
| 2022/04/07 | 4,100 | 4,330 | 3,965 | 3,985 | -235 | -5.6% | 874,000 |
| 2022/04/06 | 4,290 | 4,340 | 4,125 | 4,220 | -215 | -4.8% | 807,700 |
| 2022/04/05 | 4,195 | 4,630 | 4,055 | 4,435 | +450 | +11.3% | 1,520,700 |
| 2022/04/04 | 3,795 | 4,035 | 3,795 | 3,985 | +290 | +7.8% | 478,200 |
| 2022/04/01 | 3,755 | 3,755 | 3,565 | 3,695 | -55 | -1.5% | 277,600 |
| 2022/03/31 | 3,690 | 3,825 | 3,655 | 3,750 | -10 | -0.3% | 276,100 |
601～
650
件表示中 / 997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 | 71,900円 | -14.0% | -19.3% | 0.00% | 48.23倍 | 1.03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 |
| 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％ |
| アジュバンＨ | 82,700円 | +4.6% | +858.8% | 1.45% | 83.88倍 | 1.60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 |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | - | - | - |
|
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 |
| リベルタ | 119,300円 | +18.5% | -13.0% | 0.75% | 96.37倍 | 4.67倍 |
|
「ベビーフット」などコスメを筆頭にトイレタリー、機能衣料などを独自企画、ファブレス生産 |
市場注目の銘柄
チャート関連のコラム
