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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,773 | 1,773 | 1,771 | 1,771 | +6 | +0.3% | 1,900 |
| 2025/01/10 | 1,759 | 1,767 | 1,759 | 1,765 | +6 | +0.3% | 1,300 |
| 2025/01/09 | 1,758 | 1,760 | 1,755 | 1,759 | +7 | +0.4% | 2,300 |
| 2025/01/08 | 1,749 | 1,760 | 1,749 | 1,752 | +5 | +0.3% | 1,600 |
| 2025/01/07 | 1,740 | 1,747 | 1,740 | 1,747 | +9 | +0.5% | 1,900 |
| 2025/01/06 | 1,735 | 1,740 | 1,735 | 1,738 | +3 | +0.2% | 1,800 |
| 2024/12/30 | 1,735 | 1,739 | 1,735 | 1,735 | ±0 | ±0% | 400 |
| 2024/12/27 | 1,728 | 1,735 | 1,723 | 1,735 | +7 | +0.4% | 1,500 |
| 2024/12/26 | 1,732 | 1,735 | 1,728 | 1,728 | -4 | -0.2% | 2,300 |
| 2024/12/25 | 1,751 | 1,751 | 1,732 | 1,732 | +1 | +0.1% | 3,300 |
| 2024/12/24 | 1,731 | 1,740 | 1,731 | 1,731 | -1 | -0.1% | 1,900 |
| 2024/12/23 | 1,750 | 1,750 | 1,730 | 1,732 | -2 | -0.1% | 5,800 |
| 2024/12/20 | 1,734 | 1,737 | 1,734 | 1,734 | ±0 | ±0% | 6,000 |
| 2024/12/19 | 1,733 | 1,735 | 1,733 | 1,734 | +1 | +0.1% | 1,000 |
| 2024/12/18 | 1,735 | 1,738 | 1,733 | 1,733 | -2 | -0.1% | 3,000 |
| 2024/12/17 | 1,738 | 1,740 | 1,735 | 1,735 | -3 | -0.2% | 1,900 |
| 2024/12/16 | 1,736 | 1,740 | 1,735 | 1,738 | +2 | +0.1% | 2,700 |
| 2024/12/13 | 1,740 | 1,740 | 1,735 | 1,736 | -4 | -0.2% | 1,900 |
| 2024/12/12 | 1,743 | 1,743 | 1,740 | 1,740 | -3 | -0.2% | 1,100 |
| 2024/12/11 | 1,740 | 1,745 | 1,740 | 1,743 | -8 | -0.5% | 1,400 |
| 2024/12/10 | 1,750 | 1,754 | 1,750 | 1,751 | +1 | +0.1% | 1,100 |
| 2024/12/09 | 1,742 | 1,750 | 1,742 | 1,750 | +8 | +0.5% | 1,200 |
| 2024/12/06 | 1,752 | 1,752 | 1,742 | 1,742 | -10 | -0.6% | 800 |
| 2024/12/05 | 1,760 | 1,761 | 1,752 | 1,752 | ±0 | ±0% | 4,200 |
| 2024/12/04 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 400 |
| 2024/12/03 | 1,759 | 1,764 | 1,757 | 1,760 | +2 | +0.1% | 5,300 |
| 2024/12/02 | 1,758 | 1,758 | 1,758 | 1,758 | ±0 | ±0% | 400 |
| 2024/11/29 | 1,746 | 1,760 | 1,746 | 1,758 | +12 | +0.7% | 1,700 |
| 2024/11/28 | 1,746 | 1,747 | 1,746 | 1,746 | ±0 | ±0% | 1,200 |
| 2024/11/27 | 1,742 | 1,746 | 1,742 | 1,746 | +6 | +0.3% | 1,100 |
| 2024/11/26 | 1,753 | 1,753 | 1,740 | 1,740 | -13 | -0.7% | 600 |
| 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 |
151～
200
件表示中 / 3768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 | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73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 | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38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 | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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
