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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/12 | 1,803 | 1,803 | 1,790 | 1,790 | -13 | -0.7% | 8,500 |
| 2018/10/11 | 1,804 | 1,809 | 1,800 | 1,803 | -4 | -0.2% | 3,000 |
| 2018/10/10 | 1,810 | 1,810 | 1,807 | 1,807 | -3 | -0.2% | 1,200 |
| 2018/10/09 | 1,817 | 1,817 | 1,810 | 1,810 | -7 | -0.4% | 600 |
| 2018/10/05 | 1,807 | 1,817 | 1,807 | 1,817 | +10 | +0.6% | 1,000 |
| 2018/10/04 | 1,811 | 1,811 | 1,807 | 1,807 | -4 | -0.2% | 3,200 |
| 2018/10/03 | 1,808 | 1,811 | 1,808 | 1,811 | +4 | +0.2% | 400 |
| 2018/10/02 | 1,809 | 1,811 | 1,807 | 1,807 | -1 | -0.1% | 1,600 |
| 2018/10/01 | 1,815 | 1,820 | 1,807 | 1,808 | -12 | -0.7% | 3,300 |
| 2018/09/28 | 1,825 | 1,825 | 1,806 | 1,820 | ±0 | ±0% | 3,000 |
| 2018/09/27 | 1,820 | 1,827 | 1,818 | 1,820 | ±0 | ±0% | 1,400 |
| 2018/09/26 | 1,805 | 1,820 | 1,800 | 1,820 | +1,638 | +900% | 3,400 |
| 2018/09/25 | 183 | 183 | 181 | 182 | ±0 | ±0% | 23,000 |
| 2018/09/21 | 182 | 182 | 181 | 182 | +1 | +0.6% | 20,000 |
| 2018/09/20 | 181 | 181 | 180 | 181 | ±0 | ±0% | 23,000 |
| 2018/09/19 | 181 | 182 | 180 | 181 | ±0 | ±0% | 22,000 |
| 2018/09/18 | 180 | 181 | 180 | 181 | +1 | +0.6% | 17,000 |
| 2018/09/14 | 180 | 181 | 180 | 180 | ±0 | ±0% | 22,000 |
| 2018/09/13 | 180 | 181 | 180 | 180 | ±0 | ±0% | 28,000 |
| 2018/09/12 | 181 | 181 | 180 | 180 | -1 | -0.6% | 24,000 |
| 2018/09/11 | 181 | 181 | 181 | 181 | +1 | +0.6% | 25,000 |
| 2018/09/10 | 181 | 181 | 180 | 180 | -1 | -0.6% | 23,000 |
| 2018/09/07 | 181 | 182 | 181 | 181 | ±0 | ±0% | 18,000 |
| 2018/09/06 | 181 | 182 | 181 | 181 | ±0 | ±0% | 24,000 |
| 2018/09/05 | 181 | 182 | 181 | 181 | ±0 | ±0% | 18,000 |
| 2018/09/04 | 181 | 181 | 181 | 181 | ±0 | ±0% | 4,000 |
1651～
1700
件表示中 / 3769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 | 173,200円 | +0.3% | +1.8% | 3.46% | 11.67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 |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45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％ |
| ウェーブロック | 70,700円 | +3.7% | +22.0% | 4.24% | 10.29倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| Ｐアンチエイジ | 88,500円 | -21.4% | +55.3% | 0.00% | 64.32倍 | 1.15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 |
| 巴川コーポ | 72,900円 | +4.6% | -1.0% | 2.06% | 9.53倍 | 0.47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
