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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,685 | 1,691 | 1,680 | 1,680 | -12 | -0.7% | 1,300 |
2019/08/01 | 1,692 | 1,698 | 1,692 | 1,692 | ±0 | ±0% | 600 |
2019/07/31 | 1,691 | 1,695 | 1,691 | 1,692 | ±0 | ±0% | 1,000 |
2019/07/30 | 1,700 | 1,709 | 1,692 | 1,692 | -8 | -0.5% | 1,500 |
2019/07/29 | 1,695 | 1,700 | 1,695 | 1,700 | +7 | +0.4% | 500 |
2019/07/26 | 1,695 | 1,703 | 1,692 | 1,693 | -5 | -0.3% | 1,200 |
2019/07/25 | 1,710 | 1,712 | 1,698 | 1,698 | -4 | -0.2% | 2,700 |
2019/07/24 | 1,699 | 1,705 | 1,699 | 1,702 | +3 | +0.2% | 600 |
2019/07/23 | 1,714 | 1,714 | 1,699 | 1,699 | +1 | +0.1% | 2,900 |
2019/07/22 | 1,717 | 1,717 | 1,698 | 1,698 | +6 | +0.4% | 5,500 |
2019/07/19 | 1,691 | 1,692 | 1,689 | 1,692 | +1 | +0.1% | 2,300 |
2019/07/18 | 1,685 | 1,691 | 1,673 | 1,691 | +6 | +0.4% | 1,000 |
2019/07/17 | 1,695 | 1,699 | 1,660 | 1,685 | -6 | -0.4% | 4,900 |
2019/07/16 | 1,697 | 1,698 | 1,691 | 1,691 | -13 | -0.8% | 1,900 |
2019/07/12 | 1,713 | 1,713 | 1,704 | 1,704 | +3 | +0.2% | 200 |
2019/07/11 | 1,705 | 1,705 | 1,701 | 1,701 | -9 | -0.5% | 2,300 |
2019/07/10 | 1,699 | 1,714 | 1,698 | 1,710 | +10 | +0.6% | 1,700 |
2019/07/09 | 1,700 | 1,704 | 1,699 | 1,700 | -9 | -0.5% | 3,300 |
2019/07/08 | 1,705 | 1,709 | 1,705 | 1,709 | +4 | +0.2% | 800 |
2019/07/05 | 1,702 | 1,710 | 1,702 | 1,705 | +3 | +0.2% | 1,100 |
2019/07/04 | 1,706 | 1,711 | 1,702 | 1,702 | -6 | -0.4% | 900 |
2019/07/03 | 1,720 | 1,720 | 1,707 | 1,708 | -1 | -0.1% | 5,300 |
2019/07/02 | 1,709 | 1,716 | 1,709 | 1,709 | +1 | +0.1% | 2,100 |
2019/07/01 | 1,708 | 1,710 | 1,707 | 1,708 | +2 | +0.1% | 3,900 |
2019/06/28 | 1,702 | 1,720 | 1,700 | 1,706 | +15 | +0.9% | 1,300 |
2019/06/27 | 1,686 | 1,691 | 1,686 | 1,691 | ±0 | ±0% | 1,200 |
2019/06/26 | 1,727 | 1,727 | 1,691 | 1,691 | -59 | -3.4% | 3,200 |
2019/06/25 | 1,714 | 1,750 | 1,685 | 1,750 | +50 | +2.9% | 9,200 |
2019/06/24 | 1,712 | 1,712 | 1,700 | 1,700 | +7 | +0.4% | 1,400 |
2019/06/21 | 1,693 | 1,693 | 1,693 | 1,693 | +3 | +0.2% | 100 |
2019/06/20 | 1,690 | 1,690 | 1,690 | 1,690 | -4 | -0.2% | 800 |
2019/06/19 | 1,699 | 1,699 | 1,694 | 1,694 | -6 | -0.4% | 600 |
2019/06/18 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 700 |
2019/06/17 | 1,689 | 1,699 | 1,688 | 1,699 | +11 | +0.7% | 1,100 |
2019/06/14 | 1,688 | 1,694 | 1,688 | 1,688 | -2 | -0.1% | 1,500 |
2019/06/13 | 1,690 | 1,690 | 1,690 | 1,690 | -2 | -0.1% | 100 |
2019/06/12 | 1,690 | 1,694 | 1,690 | 1,692 | -2 | -0.1% | 1,800 |
2019/06/11 | 1,694 | 1,694 | 1,690 | 1,694 | +4 | +0.2% | 1,100 |
2019/06/10 | 1,688 | 1,697 | 1,688 | 1,690 | +3 | +0.2% | 400 |
2019/06/07 | 1,687 | 1,687 | 1,687 | 1,687 | -4 | -0.2% | 100 |
2019/06/06 | 1,690 | 1,698 | 1,684 | 1,691 | -8 | -0.5% | 1,800 |
2019/06/05 | 1,723 | 1,723 | 1,699 | 1,699 | ±0 | ±0% | 700 |
2019/06/04 | 1,698 | 1,699 | 1,698 | 1,699 | +1 | +0.1% | 500 |
2019/06/03 | 1,701 | 1,714 | 1,698 | 1,698 | -2 | -0.1% | 1,500 |
2019/05/31 | 1,698 | 1,731 | 1,696 | 1,700 | ±0 | ±0% | 1,100 |
2019/05/30 | 1,705 | 1,705 | 1,700 | 1,700 | -1 | -0.1% | 1,200 |
2019/05/29 | 1,710 | 1,710 | 1,700 | 1,701 | -14 | -0.8% | 2,700 |
2019/05/28 | 1,711 | 1,715 | 1,711 | 1,715 | +5 | +0.3% | 500 |
2019/05/27 | 1,728 | 1,728 | 1,710 | 1,710 | -18 | -1% | 1,700 |
2019/05/24 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 200 |
1451~
1500
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% | 14.31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 | 0.75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