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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,690 | 3,825 | 3,655 | 3,750 | -10 | -0.3% | 276,100 |
| 2022/03/30 | 3,660 | 3,760 | 3,650 | 3,760 | +165 | +4.6% | 284,000 |
| 2022/03/29 | 3,500 | 3,615 | 3,495 | 3,595 | +150 | +4.4% | 392,700 |
| 2022/03/28 | 3,510 | 3,540 | 3,415 | 3,445 | -155 | -4.3% | 319,900 |
| 2022/03/25 | 3,765 | 3,800 | 3,555 | 3,600 | -155 | -4.1% | 435,700 |
| 2022/03/24 | 3,765 | 3,820 | 3,670 | 3,755 | -80 | -2.1% | 278,300 |
| 2022/03/23 | 3,755 | 3,925 | 3,720 | 3,835 | +150 | +4.1% | 445,000 |
| 2022/03/22 | 3,840 | 3,850 | 3,645 | 3,685 | -115 | -3% | 488,300 |
| 2022/03/18 | 3,930 | 3,955 | 3,785 | 3,800 | -100 | -2.6% | 700,000 |
| 2022/03/17 | 4,070 | 4,130 | 3,810 | 3,900 | -200 | -4.9% | 1,591,000 |
| 2022/03/16 | 4,170 | 4,200 | 4,100 | 4,100 | -700 | -14.6% | 610,300 |
| 2022/03/15 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 | -17.2% | 11,700 |
| 2022/03/14 | 5,600 | 5,870 | 5,430 | 5,800 | +280 | +5.1% | 383,700 |
| 2022/03/11 | 5,640 | 5,680 | 5,330 | 5,520 | -290 | -5% | 171,800 |
| 2022/03/10 | 5,830 | 5,970 | 5,770 | 5,810 | +280 | +5.1% | 169,900 |
| 2022/03/09 | 5,750 | 5,780 | 5,460 | 5,530 | -130 | -2.3% | 190,200 |
| 2022/03/08 | 5,780 | 6,010 | 5,600 | 5,660 | -220 | -3.7% | 218,000 |
| 2022/03/07 | 5,960 | 6,020 | 5,760 | 5,880 | -360 | -5.8% | 126,900 |
| 2022/03/04 | 6,440 | 6,440 | 6,100 | 6,240 | -220 | -3.4% | 132,600 |
| 2022/03/03 | 6,810 | 6,850 | 6,420 | 6,460 | -190 | -2.9% | 154,300 |
| 2022/03/02 | 6,750 | 6,800 | 6,520 | 6,650 | -300 | -4.3% | 163,700 |
| 2022/03/01 | 6,610 | 7,030 | 6,520 | 6,950 | +500 | +7.8% | 220,800 |
| 2022/02/28 | 6,170 | 6,480 | 6,080 | 6,450 | +200 | +3.2% | 121,800 |
| 2022/02/25 | 6,100 | 6,270 | 6,070 | 6,250 | +400 | +6.8% | 127,400 |
| 2022/02/24 | 6,070 | 6,090 | 5,800 | 5,850 | -320 | -5.2% | 184,200 |
| 2022/02/22 | 6,280 | 6,420 | 6,130 | 6,170 | -280 | -4.3% | 127,900 |
| 2022/02/21 | 6,370 | 6,480 | 6,330 | 6,450 | -120 | -1.8% | 74,000 |
| 2022/02/18 | 6,310 | 6,580 | 6,280 | 6,570 | +90 | +1.4% | 141,500 |
| 2022/02/17 | 6,700 | 6,720 | 6,390 | 6,480 | -240 | -3.6% | 140,600 |
| 2022/02/16 | 6,870 | 6,910 | 6,650 | 6,720 | +10 | +0.1% | 81,700 |
| 2022/02/15 | 6,730 | 6,860 | 6,660 | 6,710 | -10 | -0.1% | 83,400 |
| 2022/02/14 | 6,840 | 6,900 | 6,670 | 6,720 | -400 | -5.6% | 156,600 |
| 2022/02/10 | 7,030 | 7,140 | 6,880 | 7,120 | +190 | +2.7% | 133,700 |
| 2022/02/09 | 6,710 | 6,950 | 6,610 | 6,930 | +300 | +4.5% | 115,100 |
| 2022/02/08 | 6,840 | 6,900 | 6,610 | 6,630 | -120 | -1.8% | 96,700 |
| 2022/02/07 | 7,110 | 7,130 | 6,740 | 6,750 | -320 | -4.5% | 97,200 |
| 2022/02/04 | 7,000 | 7,070 | 6,850 | 7,070 | ±0 | ±0% | 85,600 |
| 2022/02/03 | 7,130 | 7,260 | 7,030 | 7,070 | -250 | -3.4% | 117,900 |
| 2022/02/02 | 7,330 | 7,430 | 7,230 | 7,320 | +140 | +1.9% | 117,000 |
| 2022/02/01 | 7,500 | 7,630 | 7,080 | 7,180 | +60 | +0.8% | 162,000 |
| 2022/01/31 | 6,930 | 7,270 | 6,880 | 7,120 | +290 | +4.2% | 136,800 |
| 2022/01/28 | 6,800 | 6,920 | 6,530 | 6,830 | +110 | +1.6% | 220,200 |
| 2022/01/27 | 7,060 | 7,100 | 6,650 | 6,720 | -400 | -5.6% | 237,200 |
| 2022/01/26 | 7,080 | 7,320 | 6,990 | 7,120 | +90 | +1.3% | 199,800 |
| 2022/01/25 | 7,270 | 7,330 | 6,920 | 7,030 | -100 | -1.4% | 214,400 |
| 2022/01/24 | 7,000 | 7,160 | 6,940 | 7,130 | -20 | -0.3% | 166,300 |
| 2022/01/21 | 6,850 | 7,170 | 6,840 | 7,150 | +150 | +2.1% | 210,000 |
| 2022/01/20 | 6,880 | 7,130 | 6,810 | 7,000 | +120 | +1.7% | 223,800 |
| 2022/01/19 | 7,110 | 7,140 | 6,800 | 6,880 | -380 | -5.2% | 301,200 |
| 2022/01/18 | 7,310 | 7,490 | 7,160 | 7,260 | -50 | -0.7% | 273,400 |
651～
700
件表示中 / 998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% | 48.22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 |
| 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 |
| 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 |
| 有機薬 | 26,800円 | +8.3% | +0.9% | 3.36% | 7.22倍 | 0.46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 |
| イサム塗 | 292,000円 | +1.3% | +12.6% | 1.71% | 9.51倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
