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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,973 | 1,974 | 1,948 | 1,948 | -23 | -1.2% | 3,600 |
| 2022/01/26 | 1,958 | 1,978 | 1,958 | 1,971 | +13 | +0.7% | 5,100 |
| 2022/01/25 | 1,960 | 1,960 | 1,912 | 1,958 | -2 | -0.1% | 3,900 |
| 2022/01/24 | 1,944 | 1,971 | 1,931 | 1,960 | +16 | +0.8% | 4,300 |
| 2022/01/21 | 1,961 | 1,976 | 1,912 | 1,944 | -16 | -0.8% | 5,600 |
| 2022/01/20 | 1,956 | 1,962 | 1,956 | 1,960 | +5 | +0.3% | 2,000 |
| 2022/01/19 | 1,969 | 1,982 | 1,955 | 1,955 | -14 | -0.7% | 3,100 |
| 2022/01/18 | 1,969 | 1,969 | 1,969 | 1,969 | ±0 | ±0% | 600 |
| 2022/01/17 | 1,960 | 1,969 | 1,940 | 1,969 | -11 | -0.6% | 2,700 |
| 2022/01/14 | 1,959 | 1,980 | 1,944 | 1,980 | +21 | +1.1% | 3,800 |
| 2022/01/13 | 1,969 | 1,970 | 1,936 | 1,959 | -10 | -0.5% | 3,700 |
| 2022/01/12 | 1,955 | 1,972 | 1,955 | 1,969 | +14 | +0.7% | 600 |
| 2022/01/11 | 1,920 | 1,955 | 1,920 | 1,955 | ±0 | ±0% | 4,200 |
| 2022/01/07 | 1,974 | 1,974 | 1,915 | 1,955 | ±0 | ±0% | 3,300 |
| 2022/01/06 | 1,957 | 1,976 | 1,932 | 1,955 | -2 | -0.1% | 4,200 |
| 2022/01/05 | 1,945 | 1,972 | 1,945 | 1,957 | +14 | +0.7% | 2,200 |
| 2022/01/04 | 1,953 | 1,953 | 1,943 | 1,943 | -20 | -1% | 1,500 |
| 2021/12/30 | 1,952 | 1,963 | 1,951 | 1,963 | +11 | +0.6% | 300 |
| 2021/12/29 | 1,955 | 1,964 | 1,952 | 1,952 | -1 | -0.1% | 500 |
| 2021/12/28 | 1,972 | 1,974 | 1,953 | 1,953 | -19 | -1% | 1,400 |
| 2021/12/27 | 2,005 | 2,005 | 1,972 | 1,972 | +1 | +0.1% | 2,500 |
| 2021/12/24 | 1,995 | 1,996 | 1,971 | 1,971 | -32 | -1.6% | 600 |
| 2021/12/23 | 2,004 | 2,004 | 2,000 | 2,003 | -1 | ±0% | 600 |
| 2021/12/22 | 2,009 | 2,009 | 2,001 | 2,004 | -1 | ±0% | 1,800 |
| 2021/12/21 | 2,000 | 2,005 | 1,997 | 2,005 | +5 | +0.3% | 3,700 |
| 2021/12/20 | 1,994 | 2,004 | 1,964 | 2,000 | +7 | +0.4% | 6,600 |
| 2021/12/17 | 1,980 | 1,993 | 1,980 | 1,993 | -6 | -0.3% | 900 |
| 2021/12/16 | 1,997 | 1,999 | 1,995 | 1,999 | +2 | +0.1% | 5,200 |
| 2021/12/15 | 1,972 | 1,997 | 1,972 | 1,997 | +17 | +0.9% | 7,100 |
| 2021/12/14 | 1,996 | 1,996 | 1,956 | 1,980 | -16 | -0.8% | 6,000 |
| 2021/12/13 | 2,007 | 2,007 | 1,945 | 1,996 | -3 | -0.2% | 9,000 |
| 2021/12/10 | 2,002 | 2,002 | 1,994 | 1,999 | +2 | +0.1% | 1,500 |
| 2021/12/09 | 1,991 | 1,997 | 1,990 | 1,997 | +2 | +0.1% | 1,900 |
| 2021/12/08 | 1,999 | 2,008 | 1,995 | 1,995 | -4 | -0.2% | 2,700 |
| 2021/12/07 | 2,000 | 2,000 | 1,985 | 1,999 | +11 | +0.6% | 5,400 |
| 2021/12/06 | 1,967 | 1,988 | 1,959 | 1,988 | +33 | +1.7% | 11,700 |
| 2021/12/03 | 1,936 | 1,956 | 1,936 | 1,955 | +20 | +1% | 5,000 |
| 2021/12/02 | 1,940 | 1,940 | 1,921 | 1,935 | -5 | -0.3% | 5,100 |
| 2021/12/01 | 1,920 | 1,944 | 1,920 | 1,940 | +14 | +0.7% | 4,900 |
| 2021/11/30 | 1,915 | 1,926 | 1,915 | 1,926 | +11 | +0.6% | 4,500 |
| 2021/11/29 | 1,909 | 1,919 | 1,906 | 1,915 | +3 | +0.2% | 6,000 |
| 2021/11/26 | 1,912 | 1,912 | 1,907 | 1,912 | ±0 | ±0% | 3,100 |
| 2021/11/25 | 1,910 | 1,912 | 1,900 | 1,912 | ±0 | ±0% | 3,700 |
| 2021/11/24 | 1,910 | 1,912 | 1,906 | 1,912 | +2 | +0.1% | 3,900 |
| 2021/11/22 | 1,910 | 1,910 | 1,895 | 1,910 | +17 | +0.9% | 4,400 |
| 2021/11/19 | 1,889 | 1,903 | 1,888 | 1,893 | +5 | +0.3% | 2,500 |
| 2021/11/18 | 1,903 | 1,907 | 1,888 | 1,888 | -15 | -0.8% | 4,300 |
| 2021/11/17 | 1,906 | 1,911 | 1,897 | 1,903 | -3 | -0.2% | 5,300 |
| 2021/11/16 | 1,917 | 1,937 | 1,898 | 1,906 | +98 | +5.4% | 25,000 |
| 2021/11/15 | 1,829 | 1,829 | 1,801 | 1,808 | -21 | -1.1% | 3,200 |
801～
850
件表示中 / 3694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 | 174,800円 | +5.2% | +19.2% | 3.43% | 9.09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 |
| 片倉コープ | 88,600円 | +1.9% | - | 0.96% | 52.93倍 | 0.34倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| コージンバイ | 169,200円 | +1.7% | +38.0% | 0.83% | 13.75倍 | 1.64倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リベルタ | 128,200円 | +27.4% | +500.0% | 0.78% | 47.71倍 | 4.91倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| Ｐアンチエイジ | 84,700円 | -14.0% | -19.3% | 0.00% | 56.81倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
