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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,766 | 1,766 | 1,746 | 1,746 | -20 | -1.1% | 3,600 |
| 2023/10/02 | 1,755 | 1,783 | 1,755 | 1,766 | -15 | -0.8% | 1,300 |
| 2023/09/29 | 1,774 | 1,781 | 1,756 | 1,781 | +10 | +0.6% | 1,500 |
| 2023/09/28 | 1,773 | 1,773 | 1,770 | 1,771 | -19 | -1.1% | 1,400 |
| 2023/09/27 | 1,781 | 1,800 | 1,781 | 1,790 | +9 | +0.5% | 1,800 |
| 2023/09/26 | 1,795 | 1,797 | 1,781 | 1,781 | -13 | -0.7% | 2,400 |
| 2023/09/25 | 1,810 | 1,810 | 1,791 | 1,794 | -10 | -0.6% | 1,300 |
| 2023/09/22 | 1,800 | 1,804 | 1,787 | 1,804 | +4 | +0.2% | 2,100 |
| 2023/09/21 | 1,793 | 1,800 | 1,793 | 1,800 | +8 | +0.4% | 1,900 |
| 2023/09/20 | 1,801 | 1,801 | 1,792 | 1,792 | -7 | -0.4% | 2,200 |
| 2023/09/19 | 1,800 | 1,819 | 1,792 | 1,799 | +1 | +0.1% | 3,500 |
| 2023/09/15 | 1,818 | 1,818 | 1,795 | 1,798 | -2 | -0.1% | 3,100 |
| 2023/09/14 | 1,809 | 1,814 | 1,795 | 1,800 | -6 | -0.3% | 3,000 |
| 2023/09/13 | 1,777 | 1,812 | 1,777 | 1,806 | +29 | +1.6% | 6,500 |
| 2023/09/12 | 1,778 | 1,779 | 1,775 | 1,777 | -1 | -0.1% | 1,200 |
| 2023/09/11 | 1,779 | 1,784 | 1,778 | 1,778 | +1 | +0.1% | 1,400 |
| 2023/09/08 | 1,777 | 1,786 | 1,775 | 1,777 | ±0 | ±0% | 1,800 |
| 2023/09/07 | 1,777 | 1,785 | 1,773 | 1,777 | +1 | +0.1% | 1,800 |
| 2023/09/06 | 1,773 | 1,776 | 1,770 | 1,776 | +5 | +0.3% | 1,900 |
| 2023/09/05 | 1,770 | 1,771 | 1,770 | 1,771 | +2 | +0.1% | 400 |
| 2023/09/04 | 1,768 | 1,772 | 1,768 | 1,769 | +1 | +0.1% | 2,400 |
| 2023/09/01 | 1,770 | 1,777 | 1,765 | 1,768 | -12 | -0.7% | 1,500 |
| 2023/08/31 | 1,766 | 1,780 | 1,766 | 1,780 | +8 | +0.5% | 1,100 |
| 2023/08/30 | 1,762 | 1,772 | 1,762 | 1,772 | +4 | +0.2% | 700 |
| 2023/08/29 | 1,775 | 1,775 | 1,763 | 1,768 | +2 | +0.1% | 700 |
| 2023/08/28 | 1,770 | 1,770 | 1,763 | 1,766 | -1 | -0.1% | 400 |
| 2023/08/25 | 1,775 | 1,775 | 1,762 | 1,767 | -8 | -0.5% | 600 |
| 2023/08/24 | 1,761 | 1,775 | 1,760 | 1,775 | +14 | +0.8% | 800 |
| 2023/08/23 | 1,776 | 1,776 | 1,760 | 1,761 | +3 | +0.2% | 700 |
| 2023/08/22 | 1,776 | 1,776 | 1,758 | 1,758 | -2 | -0.1% | 900 |
| 2023/08/21 | 1,765 | 1,765 | 1,760 | 1,760 | +1 | +0.1% | 1,100 |
| 2023/08/18 | 1,761 | 1,773 | 1,759 | 1,759 | -16 | -0.9% | 500 |
| 2023/08/17 | 1,757 | 1,785 | 1,757 | 1,775 | +3 | +0.2% | 2,100 |
| 2023/08/16 | 1,765 | 1,772 | 1,765 | 1,772 | +9 | +0.5% | 400 |
| 2023/08/15 | 1,755 | 1,763 | 1,755 | 1,763 | -2 | -0.1% | 400 |
| 2023/08/14 | 1,774 | 1,777 | 1,748 | 1,765 | -35 | -1.9% | 4,800 |
| 2023/08/10 | 1,777 | 1,801 | 1,777 | 1,800 | +28 | +1.6% | 6,400 |
| 2023/08/09 | 1,770 | 1,772 | 1,769 | 1,772 | -2 | -0.1% | 500 |
| 2023/08/08 | 1,769 | 1,774 | 1,769 | 1,774 | +5 | +0.3% | 200 |
| 2023/08/07 | 1,770 | 1,770 | 1,765 | 1,769 | -8 | -0.5% | 700 |
| 2023/08/04 | 1,770 | 1,777 | 1,770 | 1,777 | ±0 | ±0% | 900 |
| 2023/08/03 | 1,777 | 1,782 | 1,774 | 1,777 | -4 | -0.2% | 1,300 |
| 2023/08/02 | 1,776 | 1,781 | 1,776 | 1,781 | +6 | +0.3% | 400 |
| 2023/08/01 | 1,789 | 1,789 | 1,775 | 1,775 | ±0 | ±0% | 1,000 |
| 2023/07/31 | 1,771 | 1,775 | 1,771 | 1,775 | +4 | +0.2% | 1,700 |
| 2023/07/28 | 1,771 | 1,771 | 1,771 | 1,771 | -1 | -0.1% | 600 |
| 2023/07/27 | 1,778 | 1,778 | 1,770 | 1,772 | -15 | -0.8% | 800 |
| 2023/07/26 | 1,788 | 1,790 | 1,778 | 1,787 | +8 | +0.4% | 800 |
| 2023/07/25 | 1,792 | 1,792 | 1,766 | 1,779 | -2 | -0.1% | 1,500 |
| 2023/07/24 | 1,792 | 1,793 | 1,780 | 1,781 | +27 | +1.5% | 3,900 |
151～
200
件表示中 / 3457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 | 183,000円 | +5.1% | +21.3% | 3.28% | 8.47倍 | 0.45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 |
| ダイキアクシス | 74,400円 | +4.3% | -4.4% | 3.23% | 24.78倍 | 1.05倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 巴川コーポ | 96,200円 | +3.9% | +33.9% | 1.56% | 9.98倍 | 0.68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 |
| 東インキ | 310,000円 | +4.7% | +6.5% | 3.87% | 10.99倍 | 0.28倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| 南海化学 | 358,000円 | +5.2% | -32.6% | 1.54% | 9.94倍 | 0.96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
