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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 1,840 | 1,853 | 1,839 | 1,853 | +6 | +0.3% | 4,800 |
| 2024/02/07 | 1,835 | 1,847 | 1,833 | 1,847 | +12 | +0.7% | 3,800 |
| 2024/02/06 | 1,844 | 1,844 | 1,834 | 1,835 | -5 | -0.3% | 2,300 |
| 2024/02/05 | 1,840 | 1,847 | 1,833 | 1,840 | -4 | -0.2% | 5,100 |
| 2024/02/02 | 1,837 | 1,844 | 1,831 | 1,844 | +7 | +0.4% | 2,600 |
| 2024/02/01 | 1,811 | 1,840 | 1,811 | 1,837 | -4 | -0.2% | 2,400 |
| 2024/01/31 | 1,832 | 1,842 | 1,832 | 1,841 | +9 | +0.5% | 1,700 |
| 2024/01/30 | 1,843 | 1,844 | 1,812 | 1,832 | -9 | -0.5% | 2,700 |
| 2024/01/29 | 1,839 | 1,841 | 1,810 | 1,841 | +11 | +0.6% | 1,600 |
| 2024/01/26 | 1,797 | 1,830 | 1,787 | 1,830 | -7 | -0.4% | 1,900 |
| 2024/01/25 | 1,843 | 1,844 | 1,837 | 1,837 | +5 | +0.3% | 2,300 |
| 2024/01/24 | 1,838 | 1,842 | 1,824 | 1,832 | -6 | -0.3% | 2,200 |
| 2024/01/23 | 1,847 | 1,847 | 1,822 | 1,838 | -4 | -0.2% | 2,200 |
| 2024/01/22 | 1,831 | 1,845 | 1,831 | 1,842 | +12 | +0.7% | 4,000 |
| 2024/01/19 | 1,825 | 1,833 | 1,810 | 1,830 | +2 | +0.1% | 4,200 |
| 2024/01/18 | 1,796 | 1,830 | 1,796 | 1,828 | +18 | +1% | 7,700 |
| 2024/01/17 | 1,799 | 1,810 | 1,799 | 1,810 | +18 | +1% | 1,400 |
| 2024/01/16 | 1,805 | 1,812 | 1,792 | 1,792 | -6 | -0.3% | 3,900 |
| 2024/01/15 | 1,799 | 1,814 | 1,798 | 1,798 | -3 | -0.2% | 3,000 |
| 2024/01/12 | 1,803 | 1,820 | 1,799 | 1,801 | -2 | -0.1% | 4,900 |
| 2024/01/11 | 1,802 | 1,803 | 1,775 | 1,803 | +1 | +0.1% | 4,900 |
| 2024/01/10 | 1,802 | 1,803 | 1,801 | 1,802 | ±0 | ±0% | 1,400 |
| 2024/01/09 | 1,802 | 1,802 | 1,799 | 1,802 | -6 | -0.3% | 2,200 |
| 2024/01/05 | 1,788 | 1,808 | 1,788 | 1,808 | +20 | +1.1% | 1,300 |
351～
400
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
