アサヒペンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,989 | 2,007 | 1,988 | 1,999 | +2 | +0.1% | 4,100 |
| 2022/11/11 | 2,000 | 2,000 | 1,997 | 1,997 | -3 | -0.2% | 3,000 |
| 2022/11/10 | 1,990 | 2,000 | 1,990 | 2,000 | ±0 | ±0% | 3,600 |
| 2022/11/09 | 1,999 | 2,000 | 1,990 | 2,000 | +1 | +0.1% | 2,300 |
| 2022/11/08 | 2,000 | 2,000 | 1,957 | 1,999 | -1 | -0.1% | 3,700 |
| 2022/11/07 | 1,996 | 2,004 | 1,987 | 2,000 | +4 | +0.2% | 8,700 |
| 2022/11/04 | 1,991 | 2,002 | 1,988 | 1,996 | +5 | +0.3% | 11,000 |
| 2022/11/02 | 1,982 | 1,991 | 1,978 | 1,991 | +9 | +0.5% | 4,800 |
| 2022/11/01 | 1,956 | 1,990 | 1,956 | 1,982 | +27 | +1.4% | 11,000 |
| 2022/10/31 | 1,989 | 1,996 | 1,951 | 1,955 | -30 | -1.5% | 15,300 |
| 2022/10/28 | 1,964 | 1,985 | 1,964 | 1,985 | +21 | +1.1% | 4,500 |
| 2022/10/27 | 1,941 | 1,964 | 1,941 | 1,964 | +24 | +1.2% | 5,400 |
| 2022/10/26 | 1,925 | 1,940 | 1,905 | 1,940 | +15 | +0.8% | 4,100 |
| 2022/10/25 | 1,894 | 1,925 | 1,890 | 1,925 | +35 | +1.9% | 7,300 |
| 2022/10/24 | 1,865 | 1,890 | 1,855 | 1,890 | +25 | +1.3% | 7,100 |
| 2022/10/21 | 1,840 | 1,865 | 1,824 | 1,865 | +33 | +1.8% | 7,800 |
| 2022/10/20 | 1,805 | 1,832 | 1,805 | 1,832 | +30 | +1.7% | 6,600 |
| 2022/10/19 | 1,775 | 1,802 | 1,775 | 1,802 | +27 | +1.5% | 5,200 |
| 2022/10/18 | 1,764 | 1,786 | 1,764 | 1,775 | +11 | +0.6% | 10,200 |
| 2022/10/17 | 1,767 | 1,767 | 1,764 | 1,764 | -12 | -0.7% | 3,700 |
| 2022/10/14 | 1,775 | 1,776 | 1,767 | 1,776 | +6 | +0.3% | 3,100 |
| 2022/10/13 | 1,758 | 1,770 | 1,755 | 1,770 | +12 | +0.7% | 3,000 |
| 2022/10/12 | 1,755 | 1,760 | 1,745 | 1,758 | +5 | +0.3% | 4,200 |
| 2022/10/11 | 1,800 | 1,814 | 1,744 | 1,753 | +76 | +4.5% | 23,100 |
| 2022/10/07 | 1,673 | 1,683 | 1,673 | 1,677 | +4 | +0.2% | 600 |
| 2022/10/06 | 1,676 | 1,685 | 1,673 | 1,673 | -7 | -0.4% | 900 |
| 2022/10/05 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,100 |
| 2022/10/04 | 1,680 | 1,690 | 1,673 | 1,675 | -13 | -0.8% | 7,300 |
| 2022/10/03 | 1,690 | 1,690 | 1,679 | 1,688 | -12 | -0.7% | 1,300 |
| 2022/09/30 | 1,696 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 1,800 |
| 2022/09/29 | 1,700 | 1,700 | 1,695 | 1,700 | -1 | -0.1% | 2,100 |
| 2022/09/28 | 1,703 | 1,704 | 1,701 | 1,701 | -2 | -0.1% | 1,000 |
| 2022/09/27 | 1,703 | 1,704 | 1,703 | 1,703 | ±0 | ±0% | 600 |
| 2022/09/26 | 1,710 | 1,710 | 1,702 | 1,703 | -7 | -0.4% | 4,100 |
| 2022/09/22 | 1,712 | 1,712 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
| 2022/09/21 | 1,717 | 1,717 | 1,709 | 1,710 | +6 | +0.4% | 1,900 |
| 2022/09/20 | 1,711 | 1,712 | 1,702 | 1,704 | -5 | -0.3% | 1,600 |
| 2022/09/16 | 1,707 | 1,727 | 1,704 | 1,709 | -25 | -1.4% | 3,100 |
| 2022/09/15 | 1,734 | 1,734 | 1,734 | 1,734 | +9 | +0.5% | 100 |
| 2022/09/14 | 1,722 | 1,725 | 1,720 | 1,725 | -10 | -0.6% | 900 |
| 2022/09/13 | 1,737 | 1,737 | 1,734 | 1,735 | +15 | +0.9% | 400 |
| 2022/09/12 | 1,719 | 1,725 | 1,719 | 1,720 | +1 | +0.1% | 900 |
| 2022/09/09 | 1,727 | 1,727 | 1,707 | 1,719 | +2 | +0.1% | 1,500 |
| 2022/09/08 | 1,722 | 1,722 | 1,711 | 1,717 | +8 | +0.5% | 700 |
| 2022/09/07 | 1,717 | 1,717 | 1,707 | 1,709 | -7 | -0.4% | 2,100 |
| 2022/09/06 | 1,729 | 1,729 | 1,716 | 1,716 | -6 | -0.3% | 1,200 |
| 2022/09/05 | 1,720 | 1,722 | 1,712 | 1,722 | +2 | +0.1% | 1,500 |
| 2022/09/02 | 1,736 | 1,736 | 1,720 | 1,720 | -21 | -1.2% | 3,200 |
| 2022/09/01 | 1,742 | 1,742 | 1,736 | 1,741 | -1 | -0.1% | 800 |
| 2022/08/31 | 1,742 | 1,748 | 1,732 | 1,742 | -8 | -0.5% | 4,300 |
651～
700
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「アサヒペン」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 |
|---|---|---|---|---|---|---|---|---|
| アサヒペン | 170,200円 | +0.3% | +1.8% | 3.53% | 11.40倍 | 0.47倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 90,100円 | -21.4% | +55.3% | 0.00% | 65.48倍 | 1.17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 | 168,400円 | -0.2% | +26.3% | 4.16% | 9.70倍 | 0.41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％ |
| 日理化 | 20,400円 | +4.0% | -37.2% | 1.96% | 13.83倍 | 0.43倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 72,700円 | +4.6% | -1.0% | 2.06% | 9.77倍 | 0.48倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
市場注目の銘柄
チャート関連のコラム
