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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,846 | 1,846 | 1,831 | 1,841 | +4 | +0.2% | 2,900 |
| 2024/04/22 | 1,828 | 1,837 | 1,828 | 1,837 | +12 | +0.7% | 1,800 |
| 2024/04/19 | 1,839 | 1,840 | 1,825 | 1,825 | - | - | 500 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 1,832 | 1,841 | 1,830 | 1,841 | +3 | +0.2% | 400 |
| 2024/04/16 | 1,825 | 1,838 | 1,824 | 1,838 | -8 | -0.4% | 800 |
| 2024/04/15 | 1,820 | 1,846 | 1,820 | 1,846 | +22 | +1.2% | 800 |
| 2024/04/12 | 1,824 | 1,830 | 1,824 | 1,824 | +3 | +0.2% | 1,300 |
| 2024/04/11 | 1,810 | 1,824 | 1,810 | 1,821 | +3 | +0.2% | 600 |
| 2024/04/10 | 1,819 | 1,819 | 1,816 | 1,818 | +3 | +0.2% | 500 |
| 2024/04/09 | 1,801 | 1,815 | 1,800 | 1,815 | +4 | +0.2% | 500 |
| 2024/04/08 | 1,803 | 1,811 | 1,800 | 1,811 | +11 | +0.6% | 1,300 |
| 2024/04/05 | 1,809 | 1,810 | 1,800 | 1,800 | -23 | -1.3% | 1,200 |
| 2024/04/04 | 1,845 | 1,845 | 1,801 | 1,823 | -33 | -1.8% | 3,500 |
| 2024/04/03 | 1,838 | 1,857 | 1,838 | 1,856 | -3 | -0.2% | 300 |
| 2024/04/02 | 1,858 | 1,859 | 1,858 | 1,859 | ±0 | ±0% | 200 |
| 2024/04/01 | 1,872 | 1,872 | 1,837 | 1,859 | -15 | -0.8% | 600 |
| 2024/03/29 | 1,850 | 1,874 | 1,831 | 1,874 | +24 | +1.3% | 1,300 |
| 2024/03/28 | 1,836 | 1,868 | 1,836 | 1,850 | -38 | -2% | 2,100 |
| 2024/03/27 | 1,887 | 1,912 | 1,880 | 1,888 | ±0 | ±0% | 1,800 |
| 2024/03/26 | 1,900 | 1,925 | 1,888 | 1,888 | -52 | -2.7% | 1,500 |
| 2024/03/25 | 1,924 | 1,943 | 1,920 | 1,940 | -24 | -1.2% | 2,200 |
| 2024/03/22 | 1,960 | 1,969 | 1,922 | 1,964 | +3 | +0.2% | 3,800 |
| 2024/03/21 | 1,970 | 1,975 | 1,961 | 1,961 | -8 | -0.4% | 1,200 |
| 2024/03/19 | 1,960 | 1,969 | 1,960 | 1,969 | +7 | +0.4% | 1,800 |
| 2024/03/18 | 1,945 | 1,962 | 1,945 | 1,962 | +17 | +0.9% | 2,000 |
| 2024/03/15 | 1,941 | 1,945 | 1,941 | 1,945 | +4 | +0.2% | 700 |
| 2024/03/14 | 1,928 | 1,960 | 1,925 | 1,941 | +14 | +0.7% | 6,900 |
| 2024/03/13 | 1,925 | 1,927 | 1,920 | 1,927 | +7 | +0.4% | 800 |
| 2024/03/12 | 1,919 | 1,920 | 1,917 | 1,920 | +1 | +0.1% | 2,200 |
| 2024/03/11 | 1,918 | 1,922 | 1,917 | 1,919 | ±0 | ±0% | 3,800 |
| 2024/03/08 | 1,908 | 1,919 | 1,868 | 1,919 | +11 | +0.6% | 2,000 |
| 2024/03/07 | 1,920 | 1,920 | 1,908 | 1,908 | -10 | -0.5% | 500 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | +9 | +0.5% | 3,300 |
| 2024/03/05 | 1,900 | 1,910 | 1,899 | 1,909 | +4 | +0.2% | 4,200 |
| 2024/03/04 | 1,884 | 1,907 | 1,884 | 1,905 | +11 | +0.6% | 3,500 |
| 2024/03/01 | 1,875 | 1,895 | 1,872 | 1,894 | +23 | +1.2% | 2,500 |
| 2024/02/29 | 1,885 | 1,896 | 1,871 | 1,871 | -14 | -0.7% | 2,700 |
| 2024/02/28 | 1,890 | 1,896 | 1,885 | 1,885 | -5 | -0.3% | 2,500 |
| 2024/02/27 | 1,862 | 1,895 | 1,858 | 1,890 | +15 | +0.8% | 2,900 |
| 2024/02/26 | 1,877 | 1,877 | 1,848 | 1,875 | -2 | -0.1% | 3,200 |
| 2024/02/22 | 1,875 | 1,877 | 1,846 | 1,877 | +2 | +0.1% | 3,800 |
| 2024/02/21 | 1,859 | 1,875 | 1,858 | 1,875 | +16 | +0.9% | 4,300 |
| 2024/02/20 | 1,859 | 1,859 | 1,835 | 1,859 | +1 | +0.1% | 2,900 |
| 2024/02/19 | 1,844 | 1,858 | 1,842 | 1,858 | +14 | +0.8% | 3,900 |
| 2024/02/16 | 1,833 | 1,844 | 1,833 | 1,844 | ±0 | ±0% | 2,100 |
| 2024/02/15 | 1,830 | 1,844 | 1,830 | 1,844 | +14 | +0.8% | 2,600 |
| 2024/02/14 | 1,821 | 1,830 | 1,821 | 1,830 | -4 | -0.2% | 1,900 |
| 2024/02/13 | 1,844 | 1,844 | 1,830 | 1,834 | -2 | -0.1% | 3,800 |
| 2024/02/09 | 1,850 | 1,850 | 1,836 | 1,836 | -17 | -0.9% | 4,900 |
251～
300
件表示中 / 3692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 | 172,700円 | +5.2% | +19.2% | 3.47% | 8.98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 |
| 片倉コープ | 87,000円 | +1.9% | - | 0.98% | 51.97倍 | 0.34倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| コージンバイ | 170,000円 | +1.7% | +38.0% | 0.82% | 13.82倍 | 1.65倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| Ｐアンチエイジ | 85,400円 | -14.0% | -19.3% | 0.00% | 57.28倍 | 1.11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 |
| リベルタ | 122,900円 | +27.4% | +500.0% | 0.81% | 45.74倍 | 4.71倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
