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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 960 | 960 | 942 | 950 | -11 | -1.1% | 39,400 |
| 2024/01/30 | 954 | 962 | 942 | 961 | +1 | +0.1% | 39,500 |
| 2024/01/29 | 963 | 973 | 957 | 960 | +4 | +0.4% | 14,500 |
| 2024/01/26 | 962 | 968 | 954 | 956 | -3 | -0.3% | 19,200 |
| 2024/01/25 | 969 | 971 | 953 | 959 | -3 | -0.3% | 16,200 |
| 2024/01/24 | 945 | 964 | 945 | 962 | +17 | +1.8% | 14,700 |
| 2024/01/23 | 968 | 969 | 945 | 945 | -25 | -2.6% | 39,000 |
| 2024/01/22 | 980 | 989 | 960 | 970 | -1 | -0.1% | 45,000 |
| 2024/01/19 | 984 | 989 | 971 | 971 | -6 | -0.6% | 15,400 |
| 2024/01/18 | 971 | 986 | 965 | 977 | +7 | +0.7% | 25,500 |
| 2024/01/17 | 999 | 1,004 | 970 | 970 | -36 | -3.6% | 55,200 |
| 2024/01/16 | 1,000 | 1,010 | 994 | 1,006 | +6 | +0.6% | 21,800 |
| 2024/01/15 | 1,000 | 1,005 | 991 | 1,000 | +2 | +0.2% | 18,100 |
| 2024/01/12 | 1,003 | 1,010 | 988 | 998 | -5 | -0.5% | 23,600 |
| 2024/01/11 | 1,025 | 1,025 | 998 | 1,003 | -22 | -2.1% | 30,500 |
| 2024/01/10 | 1,048 | 1,059 | 1,016 | 1,025 | -22 | -2.1% | 20,200 |
| 2024/01/09 | 1,028 | 1,066 | 1,018 | 1,047 | +50 | +5% | 94,900 |
| 2024/01/05 | 1,026 | 1,026 | 991 | 997 | -12 | -1.2% | 32,200 |
| 2024/01/04 | 1,011 | 1,025 | 991 | 1,009 | -2 | -0.2% | 24,900 |
| 2023/12/29 | 1,048 | 1,048 | 1,003 | 1,011 | -34 | -3.3% | 41,800 |
| 2023/12/28 | 1,012 | 1,045 | 988 | 1,045 | +31 | +3.1% | 54,900 |
| 2023/12/27 | 970 | 1,019 | 970 | 1,014 | +54 | +5.6% | 80,400 |
| 2023/12/26 | 971 | 992 | 944 | 960 | -19 | -1.9% | 69,800 |
| 2023/12/25 | 997 | 1,005 | 945 | 979 | -11 | -1.1% | 49,300 |
| 2023/12/22 | 1,008 | 1,023 | 975 | 990 | -34 | -3.3% | 54,000 |
| 2023/12/21 | 1,015 | 1,024 | 1,002 | 1,024 | +6 | +0.6% | 19,000 |
| 2023/12/20 | 1,036 | 1,042 | 992 | 1,018 | -7 | -0.7% | 68,800 |
| 2023/12/19 | 999 | 1,074 | 992 | 1,025 | +18 | +1.8% | 63,400 |
| 2023/12/18 | 1,020 | 1,038 | 974 | 1,007 | -29 | -2.8% | 93,400 |
| 2023/12/15 | 909 | 1,038 | 844 | 1,036 | +122 | +13.3% | 323,400 |
| 2023/12/14 | 926 | 958 | 911 | 914 | -16 | -1.7% | 59,000 |
| 2023/12/13 | 936 | 942 | 923 | 930 | -11 | -1.2% | 30,000 |
| 2023/12/12 | 974 | 974 | 937 | 941 | -37 | -3.8% | 20,500 |
| 2023/12/11 | 933 | 982 | 932 | 978 | +51 | +5.5% | 37,700 |
| 2023/12/08 | 938 | 958 | 924 | 927 | -13 | -1.4% | 31,100 |
| 2023/12/07 | 961 | 970 | 940 | 940 | -30 | -3.1% | 45,700 |
| 2023/12/06 | 978 | 989 | 968 | 970 | -4 | -0.4% | 20,200 |
| 2023/12/05 | 998 | 1,010 | 973 | 974 | -30 | -3% | 24,800 |
| 2023/12/04 | 999 | 1,010 | 992 | 1,004 | +11 | +1.1% | 30,800 |
| 2023/12/01 | 1,012 | 1,016 | 987 | 993 | -19 | -1.9% | 20,000 |
| 2023/11/30 | 1,017 | 1,045 | 992 | 1,012 | -15 | -1.5% | 50,200 |
| 2023/11/29 | 1,027 | 1,046 | 1,019 | 1,027 | +8 | +0.8% | 30,200 |
| 2023/11/28 | 1,011 | 1,029 | 1,000 | 1,019 | +7 | +0.7% | 15,700 |
| 2023/11/27 | 1,034 | 1,039 | 1,003 | 1,012 | -20 | -1.9% | 29,200 |
| 2023/11/24 | 1,022 | 1,039 | 1,022 | 1,032 | +20 | +2% | 31,800 |
| 2023/11/22 | 1,014 | 1,018 | 1,008 | 1,012 | -10 | -1% | 17,900 |
| 2023/11/21 | 995 | 1,022 | 990 | 1,022 | +22 | +2.2% | 25,700 |
| 2023/11/20 | 973 | 1,016 | 960 | 1,000 | +37 | +3.8% | 58,500 |
| 2023/11/17 | 975 | 975 | 952 | 963 | -6 | -0.6% | 17,800 |
| 2023/11/16 | 979 | 979 | 952 | 969 | ±0 | ±0% | 26,400 |
201～
250
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
