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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,748 | 1,755 | 1,745 | 1,753 | +13 | +0.7% | 2,500 |
| 2024/11/22 | 1,737 | 1,740 | 1,737 | 1,740 | -7 | -0.4% | 600 |
| 2024/11/21 | 1,737 | 1,748 | 1,737 | 1,747 | +15 | +0.9% | 2,100 |
| 2024/11/20 | 1,734 | 1,734 | 1,730 | 1,732 | -1 | -0.1% | 2,400 |
| 2024/11/19 | 1,740 | 1,750 | 1,733 | 1,733 | -3 | -0.2% | 2,800 |
| 2024/11/18 | 1,736 | 1,736 | 1,736 | 1,736 | ±0 | ±0% | 300 |
| 2024/11/15 | 1,739 | 1,745 | 1,734 | 1,736 | -3 | -0.2% | 2,300 |
| 2024/11/14 | 1,732 | 1,740 | 1,732 | 1,739 | +11 | +0.6% | 2,200 |
| 2024/11/13 | 1,749 | 1,749 | 1,728 | 1,728 | +2 | +0.1% | 900 |
| 2024/11/12 | 1,735 | 1,735 | 1,723 | 1,726 | -14 | -0.8% | 1,400 |
| 2024/11/11 | 1,741 | 1,745 | 1,734 | 1,740 | +23 | +1.3% | 7,500 |
| 2024/11/08 | 1,730 | 1,732 | 1,714 | 1,717 | -6 | -0.3% | 2,100 |
| 2024/11/07 | 1,730 | 1,730 | 1,722 | 1,723 | +7 | +0.4% | 500 |
| 2024/11/06 | 1,715 | 1,730 | 1,715 | 1,716 | +2 | +0.1% | 300 |
| 2024/11/05 | 1,712 | 1,714 | 1,712 | 1,714 | -3 | -0.2% | 1,800 |
| 2024/11/01 | 1,718 | 1,718 | 1,716 | 1,717 | -11 | -0.6% | 500 |
| 2024/10/31 | 1,717 | 1,728 | 1,717 | 1,728 | +11 | +0.6% | 800 |
| 2024/10/30 | 1,720 | 1,730 | 1,716 | 1,717 | -3 | -0.2% | 1,300 |
| 2024/10/29 | 1,721 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 400 |
| 2024/10/28 | 1,724 | 1,724 | 1,719 | 1,720 | -4 | -0.2% | 400 |
| 2024/10/25 | 1,735 | 1,739 | 1,718 | 1,724 | -2 | -0.1% | 2,200 |
| 2024/10/24 | 1,729 | 1,729 | 1,726 | 1,726 | -5 | -0.3% | 900 |
| 2024/10/23 | 1,739 | 1,739 | 1,730 | 1,731 | -8 | -0.5% | 600 |
| 2024/10/22 | 1,738 | 1,739 | 1,722 | 1,739 | +8 | +0.5% | 2,900 |
| 2024/10/21 | 1,730 | 1,731 | 1,729 | 1,731 | +2 | +0.1% | 1,600 |
| 2024/10/18 | 1,728 | 1,732 | 1,728 | 1,729 | ±0 | ±0% | 400 |
| 2024/10/17 | 1,731 | 1,736 | 1,729 | 1,729 | -2 | -0.1% | 1,600 |
| 2024/10/16 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 400 |
| 2024/10/15 | 1,733 | 1,739 | 1,731 | 1,731 | -4 | -0.2% | 1,400 |
| 2024/10/11 | 1,736 | 1,738 | 1,735 | 1,735 | -4 | -0.2% | 900 |
| 2024/10/10 | 1,740 | 1,740 | 1,739 | 1,739 | ±0 | ±0% | 700 |
| 2024/10/09 | 1,742 | 1,742 | 1,737 | 1,739 | -3 | -0.2% | 400 |
| 2024/10/08 | 1,736 | 1,754 | 1,736 | 1,742 | +4 | +0.2% | 1,500 |
| 2024/10/07 | 1,739 | 1,739 | 1,738 | 1,738 | +1 | +0.1% | 200 |
| 2024/10/04 | 1,742 | 1,743 | 1,737 | 1,737 | -3 | -0.2% | 1,700 |
| 2024/10/03 | 1,739 | 1,742 | 1,739 | 1,740 | +1 | +0.1% | 1,100 |
| 2024/10/02 | 1,742 | 1,742 | 1,731 | 1,739 | +7 | +0.4% | 500 |
| 2024/10/01 | 1,742 | 1,742 | 1,730 | 1,732 | -6 | -0.3% | 600 |
| 2024/09/30 | 1,743 | 1,743 | 1,733 | 1,738 | -10 | -0.6% | 1,100 |
| 2024/09/27 | 1,764 | 1,764 | 1,748 | 1,748 | -3 | -0.2% | 600 |
| 2024/09/26 | 1,750 | 1,768 | 1,749 | 1,751 | -1 | -0.1% | 1,700 |
| 2024/09/25 | 1,782 | 1,782 | 1,752 | 1,752 | ±0 | ±0% | 800 |
| 2024/09/24 | 1,786 | 1,786 | 1,750 | 1,752 | +6 | +0.3% | 2,000 |
| 2024/09/20 | 1,743 | 1,762 | 1,743 | 1,746 | +6 | +0.3% | 1,000 |
| 2024/09/19 | 1,728 | 1,745 | 1,728 | 1,740 | -19 | -1.1% | 900 |
| 2024/09/18 | 1,752 | 1,759 | 1,710 | 1,759 | +16 | +0.9% | 1,900 |
| 2024/09/17 | 1,751 | 1,755 | 1,743 | 1,743 | -7 | -0.4% | 700 |
| 2024/09/13 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2024/09/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2024/09/11 | 1,755 | 1,755 | 1,750 | 1,750 | - | - | 300 |
151～
200
件表示中 / 3737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 | 170,000円 | +0.3% | +1.8% | 3.53% | 11.38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 |
| ロンシル工 | 168,800円 | -0.2% | +26.3% | 4.15% | 9.72倍 | 0.41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％ |
| Ｐアンチエイジ | 88,900円 | -21.4% | +55.3% | 0.00% | 64.61倍 | 1.16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 |
| 日理化 | 20,300円 | +4.0% | -37.2% | 1.97% | 13.76倍 | 0.43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 |
| 巴川コーポ | 71,700円 | +4.6% | -1.0% | 2.09% | 9.64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
