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 |
---|---|---|---|---|---|---|---|
2020/10/27 | 1,845 | 1,855 | 1,830 | 1,855 | -2 | -0.1% | 3,500 |
2020/10/26 | 1,867 | 1,871 | 1,854 | 1,857 | -4 | -0.2% | 2,100 |
2020/10/23 | 1,848 | 1,874 | 1,848 | 1,861 | +13 | +0.7% | 1,300 |
2020/10/22 | 1,854 | 1,862 | 1,845 | 1,848 | -12 | -0.6% | 1,900 |
2020/10/21 | 1,870 | 1,876 | 1,855 | 1,860 | -8 | -0.4% | 3,500 |
2020/10/20 | 1,855 | 1,876 | 1,854 | 1,868 | +8 | +0.4% | 3,100 |
2020/10/19 | 1,878 | 1,880 | 1,843 | 1,860 | -25 | -1.3% | 9,700 |
2020/10/16 | 1,878 | 1,888 | 1,834 | 1,885 | -1 | -0.1% | 6,300 |
2020/10/15 | 1,881 | 1,889 | 1,876 | 1,886 | +5 | +0.3% | 2,000 |
2020/10/14 | 1,880 | 1,888 | 1,880 | 1,881 | -8 | -0.4% | 2,700 |
2020/10/13 | 1,879 | 1,892 | 1,879 | 1,889 | -1 | -0.1% | 2,200 |
2020/10/12 | 1,890 | 1,890 | 1,883 | 1,890 | ±0 | ±0% | 1,700 |
2020/10/09 | 1,899 | 1,899 | 1,871 | 1,890 | +5 | +0.3% | 1,800 |
2020/10/08 | 1,903 | 1,903 | 1,875 | 1,885 | -2 | -0.1% | 1,100 |
2020/10/07 | 1,900 | 1,900 | 1,881 | 1,887 | -23 | -1.2% | 3,400 |
2020/10/06 | 1,871 | 1,910 | 1,871 | 1,910 | +50 | +2.7% | 10,200 |
2020/10/05 | 1,892 | 1,922 | 1,860 | 1,860 | -39 | -2.1% | 6,000 |
2020/10/02 | 1,921 | 1,956 | 1,864 | 1,899 | - | - | 8,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,957 | 1,957 | 1,937 | 1,937 | -21 | -1.1% | 4,100 |
2020/09/29 | 1,938 | 1,958 | 1,938 | 1,958 | -5 | -0.3% | 5,500 |
2020/09/28 | 1,935 | 1,964 | 1,933 | 1,963 | +33 | +1.7% | 16,100 |
2020/09/25 | 1,922 | 1,930 | 1,907 | 1,930 | +15 | +0.8% | 6,800 |
2020/09/24 | 1,932 | 1,932 | 1,895 | 1,915 | -4 | -0.2% | 8,500 |
2020/09/23 | 1,845 | 1,919 | 1,845 | 1,919 | +89 | +4.9% | 28,600 |
2020/09/18 | 1,830 | 1,830 | 1,821 | 1,830 | +10 | +0.5% | 2,000 |
2020/09/17 | 1,825 | 1,832 | 1,812 | 1,820 | -5 | -0.3% | 2,100 |
2020/09/16 | 1,840 | 1,840 | 1,802 | 1,825 | -14 | -0.8% | 4,300 |
2020/09/15 | 1,843 | 1,843 | 1,830 | 1,839 | -1 | -0.1% | 2,000 |
2020/09/14 | 1,835 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 4,100 |
2020/09/11 | 1,833 | 1,834 | 1,820 | 1,830 | -3 | -0.2% | 2,600 |
2020/09/10 | 1,820 | 1,835 | 1,815 | 1,833 | +3 | +0.2% | 4,600 |
2020/09/09 | 1,807 | 1,830 | 1,807 | 1,830 | +15 | +0.8% | 12,800 |
2020/09/08 | 1,808 | 1,817 | 1,800 | 1,815 | +7 | +0.4% | 5,200 |
2020/09/07 | 1,800 | 1,808 | 1,789 | 1,808 | +8 | +0.4% | 1,900 |
2020/09/04 | 1,770 | 1,812 | 1,730 | 1,800 | -10 | -0.6% | 5,100 |
2020/09/03 | 1,810 | 1,811 | 1,805 | 1,810 | -3 | -0.2% | 2,800 |
2020/09/02 | 1,798 | 1,815 | 1,797 | 1,813 | +20 | +1.1% | 5,800 |
2020/09/01 | 1,793 | 1,797 | 1,792 | 1,793 | +8 | +0.4% | 2,000 |
2020/08/31 | 1,786 | 1,795 | 1,785 | 1,785 | -6 | -0.3% | 2,400 |
2020/08/28 | 1,797 | 1,797 | 1,761 | 1,791 | -5 | -0.3% | 4,900 |
2020/08/27 | 1,789 | 1,796 | 1,782 | 1,796 | +7 | +0.4% | 4,500 |
2020/08/26 | 1,785 | 1,800 | 1,783 | 1,789 | -9 | -0.5% | 3,600 |
2020/08/25 | 1,813 | 1,813 | 1,785 | 1,798 | -14 | -0.8% | 4,200 |
2020/08/24 | 1,805 | 1,812 | 1,800 | 1,812 | +14 | +0.8% | 7,800 |
2020/08/21 | 1,788 | 1,799 | 1,787 | 1,798 | +33 | +1.9% | 4,100 |
2020/08/20 | 1,765 | 1,774 | 1,765 | 1,765 | +5 | +0.3% | 4,700 |
2020/08/19 | 1,761 | 1,763 | 1,748 | 1,760 | +7 | +0.4% | 2,700 |
2020/08/18 | 1,749 | 1,753 | 1,734 | 1,753 | +14 | +0.8% | 2,700 |
2020/08/17 | 1,736 | 1,748 | 1,734 | 1,739 | -7 | -0.4% | 1,800 |
1151~
1200
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 | 90,700円 | -21.4% | +55.3% | 0.00% | 65.92倍 | 1.18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 | 166,100円 | -0.2% | +26.3% | 4.21% | 9.57倍 | 0.40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 | 21,400円 | +4.0% | -37.2% | 1.87% | 14.51倍 | 0.45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 | 72,200円 | +4.6% | -1.0% | 2.08% | 9.70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