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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,767 | 1,767 | 1,700 | 1,705 | -102 | -5.6% | 7,000 |
| 2018/12/21 | 1,807 | 1,809 | 1,780 | 1,807 | ±0 | ±0% | 4,300 |
| 2018/12/20 | 1,812 | 1,812 | 1,784 | 1,807 | -5 | -0.3% | 5,500 |
| 2018/12/19 | 1,802 | 1,812 | 1,777 | 1,812 | +10 | +0.6% | 5,000 |
| 2018/12/18 | 1,812 | 1,812 | 1,752 | 1,802 | -11 | -0.6% | 8,000 |
| 2018/12/17 | 1,813 | 1,813 | 1,801 | 1,813 | ±0 | ±0% | 4,500 |
| 2018/12/14 | 1,811 | 1,813 | 1,803 | 1,813 | +9 | +0.5% | 3,600 |
| 2018/12/13 | 1,798 | 1,804 | 1,798 | 1,804 | +6 | +0.3% | 2,400 |
| 2018/12/12 | 1,798 | 1,802 | 1,798 | 1,798 | -6 | -0.3% | 5,200 |
| 2018/12/11 | 1,791 | 1,804 | 1,785 | 1,804 | +1 | +0.1% | 5,000 |
| 2018/12/10 | 1,800 | 1,811 | 1,800 | 1,803 | +3 | +0.2% | 4,300 |
| 2018/12/07 | 1,814 | 1,816 | 1,800 | 1,800 | -14 | -0.8% | 4,300 |
| 2018/12/06 | 1,803 | 1,814 | 1,803 | 1,814 | +12 | +0.7% | 3,700 |
| 2018/12/05 | 1,810 | 1,816 | 1,802 | 1,802 | -8 | -0.4% | 3,800 |
| 2018/12/04 | 1,820 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 6,000 |
| 2018/12/03 | 1,818 | 1,820 | 1,813 | 1,820 | +2 | +0.1% | 2,900 |
| 2018/11/30 | 1,816 | 1,818 | 1,801 | 1,818 | +2 | +0.1% | 3,300 |
| 2018/11/29 | 1,813 | 1,816 | 1,811 | 1,816 | +3 | +0.2% | 3,000 |
| 2018/11/28 | 1,809 | 1,814 | 1,801 | 1,813 | +4 | +0.2% | 2,900 |
| 2018/11/27 | 1,799 | 1,809 | 1,799 | 1,809 | +10 | +0.6% | 2,800 |
| 2018/11/26 | 1,801 | 1,805 | 1,799 | 1,799 | -1 | -0.1% | 2,800 |
| 2018/11/22 | 1,801 | 1,802 | 1,784 | 1,800 | ±0 | ±0% | 2,700 |
| 2018/11/21 | 1,794 | 1,800 | 1,767 | 1,800 | +5 | +0.3% | 3,600 |
| 2018/11/20 | 1,794 | 1,795 | 1,782 | 1,795 | +1 | +0.1% | 3,000 |
| 2018/11/19 | 1,790 | 1,794 | 1,775 | 1,794 | +4 | +0.2% | 2,000 |
| 2018/11/16 | 1,789 | 1,790 | 1,772 | 1,790 | +18 | +1% | 1,700 |
| 2018/11/15 | 1,767 | 1,796 | 1,767 | 1,772 | -23 | -1.3% | 4,900 |
| 2018/11/14 | 1,796 | 1,798 | 1,785 | 1,795 | -2 | -0.1% | 1,800 |
| 2018/11/13 | 1,797 | 1,797 | 1,783 | 1,797 | -3 | -0.2% | 1,200 |
| 2018/11/12 | 1,787 | 1,805 | 1,777 | 1,800 | +24 | +1.4% | 4,100 |
| 2018/11/09 | 1,775 | 1,784 | 1,775 | 1,776 | +1 | +0.1% | 1,900 |
| 2018/11/08 | 1,774 | 1,777 | 1,774 | 1,775 | -5 | -0.3% | 1,700 |
| 2018/11/07 | 1,775 | 1,785 | 1,775 | 1,780 | +1 | +0.1% | 600 |
| 2018/11/06 | 1,790 | 1,790 | 1,779 | 1,779 | -11 | -0.6% | 1,400 |
| 2018/11/05 | 1,780 | 1,790 | 1,780 | 1,790 | +4 | +0.2% | 600 |
| 2018/11/02 | 1,797 | 1,797 | 1,786 | 1,786 | -11 | -0.6% | 1,100 |
| 2018/11/01 | 1,807 | 1,807 | 1,797 | 1,797 | +11 | +0.6% | 1,000 |
| 2018/10/31 | 1,783 | 1,786 | 1,779 | 1,786 | +13 | +0.7% | 300 |
| 2018/10/30 | 1,785 | 1,785 | 1,773 | 1,773 | -14 | -0.8% | 400 |
| 2018/10/29 | 1,791 | 1,791 | 1,771 | 1,787 | +7 | +0.4% | 800 |
| 2018/10/26 | 1,800 | 1,800 | 1,780 | 1,780 | -14 | -0.8% | 1,900 |
| 2018/10/25 | 1,793 | 1,799 | 1,780 | 1,794 | -15 | -0.8% | 2,900 |
| 2018/10/24 | 1,791 | 1,809 | 1,791 | 1,809 | +14 | +0.8% | 2,200 |
| 2018/10/23 | 1,800 | 1,800 | 1,795 | 1,795 | -4 | -0.2% | 500 |
| 2018/10/22 | 1,805 | 1,805 | 1,799 | 1,799 | ±0 | ±0% | 1,300 |
| 2018/10/19 | 1,793 | 1,799 | 1,792 | 1,799 | +7 | +0.4% | 800 |
| 2018/10/18 | 1,805 | 1,805 | 1,792 | 1,792 | +1 | +0.1% | 700 |
| 2018/10/17 | 1,793 | 1,793 | 1,791 | 1,791 | ±0 | ±0% | 900 |
| 2018/10/16 | 1,807 | 1,807 | 1,790 | 1,791 | -17 | -0.9% | 800 |
| 2018/10/15 | 1,808 | 1,808 | 1,791 | 1,808 | +18 | +1% | 600 |
1551～
1600
件表示中 / 3695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 | 173,300円 | +5.2% | +19.2% | 3.46% | 9.01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 | 90,000円 | +1.9% | - | 0.94% | 53.76倍 | 0.35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 | 171,700円 | +1.7% | +38.0% | 0.82% | 13.95倍 | 1.66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 | 129,400円 | +27.4% | +500.0% | 0.77% | 48.16倍 | 4.96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 | 86,000円 | -14.0% | -19.3% | 0.00% | 57.68倍 | 1.12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
