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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,950 | 1,957 | 1,923 | 1,923 | -17 | -0.9% | 2,900 |
| 2022/12/26 | 1,970 | 1,970 | 1,939 | 1,940 | -24 | -1.2% | 2,300 |
| 2022/12/23 | 1,978 | 1,978 | 1,937 | 1,964 | +18 | +0.9% | 2,200 |
| 2022/12/22 | 1,987 | 1,987 | 1,946 | 1,946 | -24 | -1.2% | 3,300 |
| 2022/12/21 | 1,939 | 1,970 | 1,930 | 1,970 | -9 | -0.5% | 3,400 |
| 2022/12/20 | 1,984 | 1,984 | 1,979 | 1,979 | -4 | -0.2% | 2,100 |
| 2022/12/19 | 1,971 | 1,987 | 1,971 | 1,983 | -1 | -0.1% | 1,800 |
| 2022/12/16 | 1,986 | 1,986 | 1,980 | 1,984 | -2 | -0.1% | 1,600 |
| 2022/12/15 | 1,986 | 1,987 | 1,976 | 1,986 | ±0 | ±0% | 1,600 |
| 2022/12/14 | 1,988 | 1,988 | 1,981 | 1,986 | -2 | -0.1% | 1,600 |
| 2022/12/13 | 1,988 | 1,988 | 1,977 | 1,988 | ±0 | ±0% | 1,800 |
| 2022/12/12 | 1,980 | 1,988 | 1,980 | 1,988 | +8 | +0.4% | 2,700 |
| 2022/12/09 | 1,987 | 1,988 | 1,980 | 1,980 | -7 | -0.4% | 2,300 |
| 2022/12/08 | 1,988 | 1,988 | 1,979 | 1,987 | -1 | -0.1% | 2,500 |
| 2022/12/07 | 1,987 | 1,993 | 1,976 | 1,988 | +1 | +0.1% | 3,000 |
| 2022/12/06 | 1,994 | 1,994 | 1,985 | 1,987 | -6 | -0.3% | 3,800 |
| 2022/12/05 | 1,982 | 1,993 | 1,982 | 1,993 | +12 | +0.6% | 4,000 |
| 2022/12/02 | 1,991 | 1,991 | 1,981 | 1,981 | -10 | -0.5% | 2,300 |
| 2022/12/01 | 1,995 | 1,995 | 1,991 | 1,991 | -4 | -0.2% | 2,400 |
| 2022/11/30 | 1,998 | 1,998 | 1,983 | 1,995 | -3 | -0.2% | 3,200 |
| 2022/11/29 | 1,997 | 1,998 | 1,990 | 1,998 | +1 | +0.1% | 3,600 |
| 2022/11/28 | 1,994 | 1,997 | 1,991 | 1,997 | +3 | +0.2% | 2,100 |
| 2022/11/25 | 1,995 | 1,995 | 1,989 | 1,994 | ±0 | ±0% | 2,700 |
| 2022/11/24 | 1,993 | 1,998 | 1,989 | 1,994 | +15 | +0.8% | 4,100 |
| 2022/11/22 | 1,996 | 1,997 | 1,936 | 1,979 | -19 | -1% | 6,200 |
| 2022/11/21 | 1,991 | 1,998 | 1,991 | 1,998 | +8 | +0.4% | 2,800 |
| 2022/11/18 | 1,989 | 1,990 | 1,983 | 1,990 | +7 | +0.4% | 500 |
| 2022/11/17 | 1,980 | 2,002 | 1,980 | 1,983 | -16 | -0.8% | 4,400 |
| 2022/11/16 | 1,999 | 1,999 | 1,989 | 1,999 | ±0 | ±0% | 2,300 |
| 2022/11/15 | 1,999 | 1,999 | 1,964 | 1,999 | ±0 | ±0% | 4,500 |
| 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 |
651～
700
件表示中 / 3768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 | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73倍 | 0.48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 |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45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％ |
| ウェーブロック | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38倍 | 0.36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 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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
