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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,700 | 1,700 | 1,700 | 1,700 | -5 | -0.3% | 700 |
2020/06/02 | 1,705 | 1,709 | 1,697 | 1,705 | +8 | +0.5% | 1,300 |
2020/06/01 | 1,710 | 1,711 | 1,697 | 1,697 | -12 | -0.7% | 1,100 |
2020/05/29 | 1,700 | 1,709 | 1,700 | 1,709 | +14 | +0.8% | 1,100 |
2020/05/28 | 1,710 | 1,710 | 1,695 | 1,695 | -7 | -0.4% | 2,200 |
2020/05/27 | 1,710 | 1,713 | 1,700 | 1,702 | -10 | -0.6% | 1,900 |
2020/05/26 | 1,710 | 1,712 | 1,701 | 1,712 | +12 | +0.7% | 800 |
2020/05/25 | 1,712 | 1,712 | 1,700 | 1,700 | ±0 | ±0% | 900 |
2020/05/22 | 1,713 | 1,713 | 1,691 | 1,700 | -7 | -0.4% | 1,900 |
2020/05/21 | 1,707 | 1,712 | 1,707 | 1,707 | +2 | +0.1% | 1,000 |
2020/05/20 | 1,703 | 1,705 | 1,702 | 1,705 | +4 | +0.2% | 1,200 |
2020/05/19 | 1,709 | 1,709 | 1,689 | 1,701 | +18 | +1.1% | 700 |
2020/05/18 | 1,674 | 1,694 | 1,674 | 1,683 | -27 | -1.6% | 1,600 |
2020/05/15 | 1,736 | 1,737 | 1,692 | 1,710 | -19 | -1.1% | 4,800 |
2020/05/14 | 1,697 | 1,730 | 1,697 | 1,729 | +19 | +1.1% | 1,700 |
2020/05/13 | 1,701 | 1,711 | 1,701 | 1,710 | -8 | -0.5% | 300 |
2020/05/12 | 1,705 | 1,718 | 1,705 | 1,718 | +2 | +0.1% | 300 |
2020/05/11 | 1,698 | 1,716 | 1,698 | 1,716 | +19 | +1.1% | 400 |
2020/05/08 | 1,691 | 1,717 | 1,689 | 1,697 | -2 | -0.1% | 700 |
2020/05/07 | 1,730 | 1,730 | 1,689 | 1,699 | - | - | 1,200 |
2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/30 | 1,725 | 1,725 | 1,700 | 1,718 | -7 | -0.4% | 1,200 |
2020/04/28 | 1,720 | 1,725 | 1,720 | 1,725 | +8 | +0.5% | 400 |
2020/04/27 | 1,694 | 1,730 | 1,694 | 1,717 | -17 | -1% | 1,500 |
2020/04/24 | 1,700 | 1,734 | 1,700 | 1,734 | +24 | +1.4% | 300 |
2020/04/23 | 1,736 | 1,736 | 1,692 | 1,710 | -26 | -1.5% | 1,000 |
2020/04/22 | 1,736 | 1,736 | 1,713 | 1,736 | ±0 | ±0% | 1,800 |
2020/04/21 | 1,721 | 1,736 | 1,721 | 1,736 | +15 | +0.9% | 2,700 |
2020/04/20 | 1,707 | 1,726 | 1,707 | 1,721 | +15 | +0.9% | 3,300 |
2020/04/17 | 1,735 | 1,736 | 1,706 | 1,706 | -29 | -1.7% | 2,800 |
2020/04/16 | 1,728 | 1,735 | 1,728 | 1,735 | +7 | +0.4% | 3,200 |
2020/04/15 | 1,715 | 1,728 | 1,715 | 1,728 | +13 | +0.8% | 1,100 |
2020/04/14 | 1,707 | 1,716 | 1,707 | 1,715 | +8 | +0.5% | 2,900 |
2020/04/13 | 1,704 | 1,707 | 1,704 | 1,707 | +3 | +0.2% | 1,100 |
2020/04/10 | 1,700 | 1,704 | 1,700 | 1,704 | +4 | +0.2% | 1,200 |
2020/04/09 | 1,689 | 1,701 | 1,689 | 1,700 | +12 | +0.7% | 2,500 |
2020/04/08 | 1,686 | 1,688 | 1,684 | 1,688 | +2 | +0.1% | 1,000 |
2020/04/07 | 1,681 | 1,686 | 1,681 | 1,686 | +6 | +0.4% | 1,600 |
2020/04/06 | 1,660 | 1,688 | 1,660 | 1,680 | +20 | +1.2% | 1,900 |
2020/04/03 | 1,654 | 1,660 | 1,654 | 1,660 | +6 | +0.4% | 900 |
2020/04/02 | 1,645 | 1,654 | 1,645 | 1,654 | +9 | +0.5% | 1,900 |
2020/04/01 | 1,651 | 1,659 | 1,645 | 1,645 | -6 | -0.4% | 3,000 |
2020/03/31 | 1,655 | 1,679 | 1,651 | 1,651 | -1 | -0.1% | 600 |
2020/03/30 | 1,651 | 1,681 | 1,650 | 1,652 | -80 | -4.6% | 3,000 |
2020/03/27 | 1,730 | 1,734 | 1,730 | 1,732 | +2 | +0.1% | 1,400 |
2020/03/26 | 1,730 | 1,730 | 1,715 | 1,730 | -5 | -0.3% | 1,300 |
2020/03/25 | 1,739 | 1,740 | 1,733 | 1,735 | +5 | +0.3% | 2,300 |
2020/03/24 | 1,730 | 1,738 | 1,711 | 1,730 | +19 | +1.1% | 1,200 |
2020/03/23 | 1,707 | 1,739 | 1,707 | 1,711 | +5 | +0.3% | 2,000 |
2020/03/19 | 1,696 | 1,706 | 1,696 | 1,706 | +10 | +0.6% | 2,800 |
1251~
1300
件表示中 / 3739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 |
日理化 | 21,100円 | +4.0% | -37.2% | 1.90% | 14.30倍 | 0.44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 |
ロンシル工 | 166,200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% |
巴川コーポ | 72,600円 | +4.6% | -1.0% | 2.07% | 9.76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 |
南海化学 | 315,000円 | +9.6% | +20.2% | 1.90% | 2.88倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム