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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,875 | 1,895 | 1,872 | 1,894 | +23 | +1.2% | 2,500 |
| 2024/02/29 | 1,885 | 1,896 | 1,871 | 1,871 | -14 | -0.7% | 2,700 |
| 2024/02/28 | 1,890 | 1,896 | 1,885 | 1,885 | -5 | -0.3% | 2,500 |
| 2024/02/27 | 1,862 | 1,895 | 1,858 | 1,890 | +15 | +0.8% | 2,900 |
| 2024/02/26 | 1,877 | 1,877 | 1,848 | 1,875 | -2 | -0.1% | 3,200 |
| 2024/02/22 | 1,875 | 1,877 | 1,846 | 1,877 | +2 | +0.1% | 3,800 |
| 2024/02/21 | 1,859 | 1,875 | 1,858 | 1,875 | +16 | +0.9% | 4,300 |
| 2024/02/20 | 1,859 | 1,859 | 1,835 | 1,859 | +1 | +0.1% | 2,900 |
| 2024/02/19 | 1,844 | 1,858 | 1,842 | 1,858 | +14 | +0.8% | 3,900 |
| 2024/02/16 | 1,833 | 1,844 | 1,833 | 1,844 | ±0 | ±0% | 2,100 |
| 2024/02/15 | 1,830 | 1,844 | 1,830 | 1,844 | +14 | +0.8% | 2,600 |
| 2024/02/14 | 1,821 | 1,830 | 1,821 | 1,830 | -4 | -0.2% | 1,900 |
| 2024/02/13 | 1,844 | 1,844 | 1,830 | 1,834 | -2 | -0.1% | 3,800 |
| 2024/02/09 | 1,850 | 1,850 | 1,836 | 1,836 | -17 | -0.9% | 4,900 |
| 2024/02/08 | 1,840 | 1,853 | 1,839 | 1,853 | +6 | +0.3% | 4,800 |
| 2024/02/07 | 1,835 | 1,847 | 1,833 | 1,847 | +12 | +0.7% | 3,800 |
| 2024/02/06 | 1,844 | 1,844 | 1,834 | 1,835 | -5 | -0.3% | 2,300 |
| 2024/02/05 | 1,840 | 1,847 | 1,833 | 1,840 | -4 | -0.2% | 5,100 |
| 2024/02/02 | 1,837 | 1,844 | 1,831 | 1,844 | +7 | +0.4% | 2,600 |
| 2024/02/01 | 1,811 | 1,840 | 1,811 | 1,837 | -4 | -0.2% | 2,400 |
| 2024/01/31 | 1,832 | 1,842 | 1,832 | 1,841 | +9 | +0.5% | 1,700 |
| 2024/01/30 | 1,843 | 1,844 | 1,812 | 1,832 | -9 | -0.5% | 2,700 |
| 2024/01/29 | 1,839 | 1,841 | 1,810 | 1,841 | +11 | +0.6% | 1,600 |
| 2024/01/26 | 1,797 | 1,830 | 1,787 | 1,830 | -7 | -0.4% | 1,900 |
| 2024/01/25 | 1,843 | 1,844 | 1,837 | 1,837 | +5 | +0.3% | 2,300 |
| 2024/01/24 | 1,838 | 1,842 | 1,824 | 1,832 | -6 | -0.3% | 2,200 |
| 2024/01/23 | 1,847 | 1,847 | 1,822 | 1,838 | -4 | -0.2% | 2,200 |
| 2024/01/22 | 1,831 | 1,845 | 1,831 | 1,842 | +12 | +0.7% | 4,000 |
| 2024/01/19 | 1,825 | 1,833 | 1,810 | 1,830 | +2 | +0.1% | 4,200 |
| 2024/01/18 | 1,796 | 1,830 | 1,796 | 1,828 | +18 | +1% | 7,700 |
| 2024/01/17 | 1,799 | 1,810 | 1,799 | 1,810 | +18 | +1% | 1,400 |
| 2024/01/16 | 1,805 | 1,812 | 1,792 | 1,792 | -6 | -0.3% | 3,900 |
| 2024/01/15 | 1,799 | 1,814 | 1,798 | 1,798 | -3 | -0.2% | 3,000 |
| 2024/01/12 | 1,803 | 1,820 | 1,799 | 1,801 | -2 | -0.1% | 4,900 |
| 2024/01/11 | 1,802 | 1,803 | 1,775 | 1,803 | +1 | +0.1% | 4,900 |
| 2024/01/10 | 1,802 | 1,803 | 1,801 | 1,802 | ±0 | ±0% | 1,400 |
| 2024/01/09 | 1,802 | 1,802 | 1,799 | 1,802 | -6 | -0.3% | 2,200 |
| 2024/01/05 | 1,788 | 1,808 | 1,788 | 1,808 | +20 | +1.1% | 1,300 |
| 2024/01/04 | 1,764 | 1,788 | 1,764 | 1,788 | +24 | +1.4% | 3,400 |
| 2023/12/29 | 1,758 | 1,776 | 1,758 | 1,764 | -5 | -0.3% | 2,400 |
| 2023/12/28 | 1,751 | 1,769 | 1,751 | 1,769 | +3 | +0.2% | 1,500 |
| 2023/12/27 | 1,771 | 1,771 | 1,759 | 1,766 | -5 | -0.3% | 1,700 |
| 2023/12/26 | 1,783 | 1,784 | 1,770 | 1,771 | -4 | -0.2% | 900 |
| 2023/12/25 | 1,820 | 1,820 | 1,771 | 1,775 | -7 | -0.4% | 3,800 |
| 2023/12/22 | 1,807 | 1,807 | 1,767 | 1,782 | -5 | -0.3% | 4,900 |
| 2023/12/21 | 1,764 | 1,787 | 1,764 | 1,787 | +24 | +1.4% | 4,000 |
| 2023/12/20 | 1,768 | 1,777 | 1,747 | 1,763 | -6 | -0.3% | 7,100 |
| 2023/12/19 | 1,753 | 1,769 | 1,753 | 1,769 | +9 | +0.5% | 4,500 |
| 2023/12/18 | 1,780 | 1,780 | 1,745 | 1,760 | -22 | -1.2% | 5,700 |
| 2023/12/15 | 1,779 | 1,782 | 1,774 | 1,782 | +3 | +0.2% | 2,600 |
51～
100
件表示中 / 3456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 | 181,800円 | +5.1% | +21.3% | 3.30% | 8.41倍 | 0.45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 |
| ダイキアクシス | 73,100円 | +4.3% | -4.4% | 3.28% | 24.35倍 | 1.03倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 巴川コーポ | 93,600円 | +3.9% | +33.9% | 1.60% | 9.71倍 | 0.66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 |
| 南海化学 | 363,500円 | +5.2% | -32.6% | 1.51% | 10.09倍 | 0.98倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 東インキ | 310,000円 | +4.7% | +6.5% | 3.87% | 10.99倍 | 0.28倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
