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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 137 | 137 | 137 | 137 | +1 | +0.7% | 39,000 |
| 2010/07/08 | 136 | 139 | 136 | 136 | +2 | +1.5% | 21,000 |
| 2010/07/07 | 134 | 135 | 134 | 134 | +1 | +0.8% | 13,000 |
| 2010/07/06 | 133 | 133 | 133 | 133 | ±0 | ±0% | 13,000 |
| 2010/07/05 | 131 | 133 | 131 | 133 | +3 | +2.3% | 3,000 |
| 2010/07/02 | 132 | 132 | 130 | 130 | -2 | -1.5% | 6,000 |
| 2010/07/01 | 132 | 132 | 130 | 132 | ±0 | ±0% | 8,000 |
| 2010/06/30 | 130 | 132 | 129 | 132 | +1 | +0.8% | 7,000 |
| 2010/06/29 | 134 | 134 | 130 | 131 | -1 | -0.8% | 64,000 |
| 2010/06/28 | 132 | 132 | 132 | 132 | +1 | +0.8% | 2,000 |
| 2010/06/25 | 133 | 133 | 131 | 131 | -1 | -0.8% | 6,000 |
| 2010/06/24 | 132 | 132 | 132 | 132 | ±0 | ±0% | 1,000 |
| 2010/06/23 | 134 | 134 | 132 | 132 | -1 | -0.8% | 9,000 |
| 2010/06/22 | 134 | 134 | 133 | 133 | ±0 | ±0% | 8,000 |
| 2010/06/21 | 134 | 134 | 132 | 133 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 132 | 133 | 130 | 133 | +1 | +0.8% | 19,000 |
| 2010/06/17 | 133 | 133 | 132 | 132 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 132 | 132 | 132 | 132 | -1 | -0.8% | 3,000 |
| 2010/06/15 | 133 | 133 | 133 | 133 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 132 | 133 | 132 | 133 | +2 | +1.5% | 15,000 |
| 2010/06/11 | 131 | 131 | 130 | 131 | +1 | +0.8% | 9,000 |
| 2010/06/10 | 130 | 130 | 129 | 130 | +1 | +0.8% | 17,000 |
| 2010/06/09 | 129 | 129 | 129 | 129 | -1 | -0.8% | 3,000 |
| 2010/06/08 | 129 | 131 | 129 | 130 | -1 | -0.8% | 8,000 |
| 2010/06/07 | 130 | 131 | 129 | 131 | +1 | +0.8% | 28,000 |
| 2010/06/04 | 131 | 131 | 130 | 130 | -1 | -0.8% | 16,000 |
| 2010/06/03 | 130 | 131 | 130 | 131 | +2 | +1.6% | 6,000 |
| 2010/06/02 | 129 | 131 | 129 | 129 | -1 | -0.8% | 11,000 |
| 2010/06/01 | 130 | 132 | 130 | 130 | +2 | +1.6% | 47,000 |
| 2010/05/31 | 134 | 137 | 127 | 128 | -5 | -3.8% | 154,000 |
| 2010/05/28 | 135 | 135 | 130 | 133 | -1 | -0.7% | 66,000 |
| 2010/05/27 | 134 | 134 | 134 | 134 | +1 | +0.8% | 9,000 |
| 2010/05/26 | 136 | 136 | 133 | 133 | -2 | -1.5% | 43,000 |
| 2010/05/25 | 137 | 137 | 135 | 135 | -1 | -0.7% | 12,000 |
| 2010/05/24 | 138 | 139 | 136 | 136 | -1 | -0.7% | 14,000 |
| 2010/05/21 | 136 | 137 | 135 | 137 | -1 | -0.7% | 19,000 |
| 2010/05/20 | 141 | 141 | 138 | 138 | -2 | -1.4% | 15,000 |
| 2010/05/19 | 139 | 140 | 138 | 140 | +1 | +0.7% | 18,000 |
| 2010/05/18 | 142 | 142 | 139 | 139 | +1 | +0.7% | 6,000 |
| 2010/05/17 | 142 | 142 | 138 | 138 | -6 | -4.2% | 41,000 |
| 2010/05/14 | 142 | 144 | 142 | 144 | +2 | +1.4% | 14,000 |
| 2010/05/13 | 142 | 143 | 142 | 142 | ±0 | ±0% | 15,000 |
| 2010/05/12 | 139 | 142 | 139 | 142 | +2 | +1.4% | 16,000 |
| 2010/05/11 | 141 | 142 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2010/05/10 | 138 | 142 | 138 | 140 | +1 | +0.7% | 11,000 |
| 2010/05/07 | 138 | 139 | 136 | 139 | -4 | -2.8% | 48,000 |
| 2010/05/06 | 144 | 144 | 143 | 143 | -2 | -1.4% | 31,000 |
| 2010/04/30 | 145 | 146 | 145 | 145 | ±0 | ±0% | 15,000 |
| 2010/04/28 | 145 | 145 | 145 | 145 | -1 | -0.7% | 33,000 |
| 2010/04/27 | 146 | 148 | 146 | 146 | -1 | -0.7% | 36,000 |
3701～
3750
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
