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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,747 | 1,748 | 1,746 | 1,746 | -3 | -0.2% | 1,000 |
| 2022/06/16 | 1,749 | 1,749 | 1,749 | 1,749 | +3 | +0.2% | 100 |
| 2022/06/15 | 1,750 | 1,750 | 1,746 | 1,746 | -1 | -0.1% | 400 |
| 2022/06/14 | 1,755 | 1,755 | 1,745 | 1,747 | -8 | -0.5% | 1,600 |
| 2022/06/13 | 1,752 | 1,760 | 1,752 | 1,755 | -2 | -0.1% | 500 |
| 2022/06/10 | 1,757 | 1,757 | 1,757 | 1,757 | -2 | -0.1% | 300 |
| 2022/06/09 | 1,761 | 1,773 | 1,759 | 1,759 | -15 | -0.8% | 700 |
| 2022/06/08 | 1,769 | 1,780 | 1,760 | 1,774 | +8 | +0.5% | 1,100 |
| 2022/06/07 | 1,775 | 1,776 | 1,766 | 1,766 | -9 | -0.5% | 900 |
| 2022/06/06 | 1,773 | 1,775 | 1,773 | 1,775 | +3 | +0.2% | 200 |
| 2022/06/03 | 1,778 | 1,778 | 1,772 | 1,772 | -6 | -0.3% | 400 |
| 2022/06/02 | 1,764 | 1,778 | 1,764 | 1,778 | +5 | +0.3% | 200 |
| 2022/06/01 | 1,770 | 1,774 | 1,755 | 1,773 | +3 | +0.2% | 2,800 |
| 2022/05/31 | 1,770 | 1,770 | 1,770 | 1,770 | -2 | -0.1% | 900 |
| 2022/05/30 | 1,772 | 1,772 | 1,772 | 1,772 | - | - | 100 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,790 | 1,793 | 1,790 | 1,793 | -2 | -0.1% | 200 |
| 2022/05/25 | 1,798 | 1,798 | 1,795 | 1,795 | -1 | -0.1% | 700 |
| 2022/05/24 | 1,796 | 1,796 | 1,796 | 1,796 | +1 | +0.1% | 200 |
| 2022/05/23 | 1,823 | 1,823 | 1,795 | 1,795 | -10 | -0.6% | 1,800 |
| 2022/05/20 | 1,822 | 1,822 | 1,787 | 1,805 | +23 | +1.3% | 1,100 |
| 2022/05/19 | 1,802 | 1,809 | 1,760 | 1,782 | -20 | -1.1% | 4,300 |
| 2022/05/18 | 1,838 | 1,841 | 1,802 | 1,802 | -1 | -0.1% | 600 |
| 2022/05/17 | 1,801 | 1,805 | 1,801 | 1,803 | -27 | -1.5% | 1,700 |
| 2022/05/16 | 1,801 | 1,830 | 1,801 | 1,830 | -1 | -0.1% | 1,100 |
| 2022/05/13 | 1,850 | 1,850 | 1,831 | 1,831 | -2 | -0.1% | 400 |
| 2022/05/12 | 1,835 | 1,845 | 1,833 | 1,833 | -2 | -0.1% | 700 |
| 2022/05/11 | 1,846 | 1,846 | 1,835 | 1,835 | - | - | 700 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,837 | 1,837 | 1,837 | 1,837 | - | - | 100 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,833 | 1,833 | 1,833 | 1,833 | - | - | 800 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,892 | 1,892 | 1,840 | 1,840 | -15 | -0.8% | 1,700 |
| 2022/04/22 | 1,879 | 1,888 | 1,845 | 1,855 | +16 | +0.9% | 2,300 |
| 2022/04/21 | 1,870 | 1,870 | 1,839 | 1,839 | ±0 | ±0% | 400 |
| 2022/04/20 | 1,838 | 1,862 | 1,838 | 1,839 | +2 | +0.1% | 700 |
| 2022/04/19 | 1,850 | 1,850 | 1,835 | 1,837 | -11 | -0.6% | 300 |
| 2022/04/18 | 1,851 | 1,851 | 1,848 | 1,848 | -3 | -0.2% | 400 |
| 2022/04/15 | 1,852 | 1,852 | 1,851 | 1,851 | - | - | 700 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,852 | 1,852 | 1,852 | 1,852 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,882 | 1,882 | 1,879 | 1,879 | -2 | -0.1% | 200 |
| 2022/04/08 | 1,881 | 1,881 | 1,881 | 1,881 | ±0 | ±0% | 200 |
| 2022/04/07 | 1,884 | 1,909 | 1,881 | 1,881 | -29 | -1.5% | 600 |
| 2022/04/06 | 1,910 | 1,910 | 1,910 | 1,910 | +20 | +1.1% | 100 |
| 2022/04/05 | 1,923 | 1,923 | 1,890 | 1,890 | - | - | 1,000 |
751～
800
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
