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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 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 |
| 2018/09/03 | 181 | 182 | 181 | 181 | -1 | -0.5% | 15,000 |
| 2018/08/31 | 181 | 182 | 181 | 182 | +1 | +0.6% | 52,000 |
| 2018/08/30 | 181 | 181 | 181 | 181 | ±0 | ±0% | 71,000 |
| 2018/08/29 | 182 | 183 | 181 | 181 | -1 | -0.5% | 85,000 |
| 2018/08/28 | 182 | 183 | 181 | 182 | ±0 | ±0% | 76,000 |
| 2018/08/27 | 182 | 182 | 181 | 182 | ±0 | ±0% | 65,000 |
| 2018/08/24 | 182 | 183 | 181 | 182 | ±0 | ±0% | 86,000 |
| 2018/08/23 | 182 | 183 | 182 | 182 | ±0 | ±0% | 67,000 |
| 2018/08/22 | 182 | 182 | 181 | 182 | +1 | +0.6% | 24,000 |
| 2018/08/21 | 182 | 182 | 181 | 181 | -1 | -0.5% | 24,000 |
| 2018/08/20 | 181 | 183 | 181 | 182 | +1 | +0.6% | 34,000 |
| 2018/08/17 | 182 | 183 | 181 | 181 | -1 | -0.5% | 60,000 |
| 2018/08/16 | 183 | 183 | 182 | 182 | -1 | -0.5% | 48,000 |
| 2018/08/15 | 184 | 184 | 183 | 183 | -1 | -0.5% | 48,000 |
| 2018/08/14 | 183 | 184 | 183 | 184 | +1 | +0.5% | 17,000 |
| 2018/08/13 | 184 | 184 | 183 | 183 | -1 | -0.5% | 19,000 |
| 2018/08/10 | 184 | 184 | 184 | 184 | ±0 | ±0% | 29,000 |
| 2018/08/09 | 184 | 185 | 184 | 184 | -1 | -0.5% | 21,000 |
| 2018/08/08 | 185 | 185 | 185 | 185 | ±0 | ±0% | 12,000 |
| 2018/08/07 | 184 | 185 | 184 | 185 | +1 | +0.5% | 20,000 |
| 2018/08/06 | 185 | 185 | 184 | 184 | -1 | -0.5% | 17,000 |
| 2018/08/03 | 185 | 185 | 185 | 185 | ±0 | ±0% | 13,000 |
| 2018/08/02 | 185 | 185 | 185 | 185 | ±0 | ±0% | 16,000 |
| 2018/08/01 | 186 | 186 | 185 | 185 | -1 | -0.5% | 22,000 |
| 2018/07/31 | 185 | 187 | 185 | 186 | +1 | +0.5% | 28,000 |
| 2018/07/30 | 186 | 187 | 185 | 185 | -1 | -0.5% | 21,000 |
| 2018/07/27 | 185 | 186 | 185 | 186 | +1 | +0.5% | 17,000 |
| 2018/07/26 | 186 | 186 | 184 | 185 | -1 | -0.5% | 15,000 |
| 2018/07/25 | 185 | 186 | 185 | 186 | +1 | +0.5% | 48,000 |
| 2018/07/24 | 185 | 185 | 184 | 185 | +1 | +0.5% | 21,000 |
1651～
1700
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 | 21,300円 | +4.0% | -37.2% | 1.88% | 14.45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 | 165,000円 | -0.2% | +26.3% | 4.24% | 9.50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 | 72,300円 | +4.6% | -1.0% | 2.07% | 9.72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 | 316,000円 | +9.6% | +20.2% | 1.90% | 2.89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
