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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/04 | 1,764 | 1,788 | 1,764 | 1,788 | +24 | +1.4% | 3,400 |
| 2023/12/29 | 1,758 | 1,776 | 1,758 | 1,764 | -5 | -0.3% | 2,400 |
| 2023/12/28 | 1,751 | 1,769 | 1,751 | 1,769 | +3 | +0.2% | 1,500 |
| 2023/12/27 | 1,771 | 1,771 | 1,759 | 1,766 | -5 | -0.3% | 1,700 |
| 2023/12/26 | 1,783 | 1,784 | 1,770 | 1,771 | -4 | -0.2% | 900 |
| 2023/12/25 | 1,820 | 1,820 | 1,771 | 1,775 | -7 | -0.4% | 3,800 |
| 2023/12/22 | 1,807 | 1,807 | 1,767 | 1,782 | -5 | -0.3% | 4,900 |
| 2023/12/21 | 1,764 | 1,787 | 1,764 | 1,787 | +24 | +1.4% | 4,000 |
| 2023/12/20 | 1,768 | 1,777 | 1,747 | 1,763 | -6 | -0.3% | 7,100 |
| 2023/12/19 | 1,753 | 1,769 | 1,753 | 1,769 | +9 | +0.5% | 4,500 |
| 2023/12/18 | 1,780 | 1,780 | 1,745 | 1,760 | -22 | -1.2% | 5,700 |
| 2023/12/15 | 1,779 | 1,782 | 1,774 | 1,782 | +3 | +0.2% | 2,600 |
| 2023/12/14 | 1,793 | 1,793 | 1,774 | 1,779 | -21 | -1.2% | 3,400 |
| 2023/12/13 | 1,803 | 1,804 | 1,798 | 1,800 | -6 | -0.3% | 2,300 |
| 2023/12/12 | 1,805 | 1,810 | 1,800 | 1,806 | -6 | -0.3% | 1,500 |
| 2023/12/11 | 1,796 | 1,820 | 1,786 | 1,812 | +12 | +0.7% | 3,100 |
| 2023/12/08 | 1,800 | 1,808 | 1,800 | 1,800 | -11 | -0.6% | 1,000 |
| 2023/12/07 | 1,798 | 1,812 | 1,798 | 1,811 | +11 | +0.6% | 1,800 |
| 2023/12/06 | 1,801 | 1,814 | 1,790 | 1,800 | -1 | -0.1% | 4,100 |
| 2023/12/05 | 1,817 | 1,817 | 1,801 | 1,801 | -15 | -0.8% | 7,000 |
| 2023/12/04 | 1,802 | 1,816 | 1,802 | 1,816 | +14 | +0.8% | 4,100 |
| 2023/12/01 | 1,790 | 1,804 | 1,790 | 1,802 | +12 | +0.7% | 5,100 |
| 2023/11/30 | 1,785 | 1,795 | 1,784 | 1,790 | +7 | +0.4% | 1,700 |
| 2023/11/29 | 1,783 | 1,787 | 1,775 | 1,783 | ±0 | ±0% | 2,100 |
| 2023/11/28 | 1,771 | 1,800 | 1,770 | 1,783 | +3 | +0.2% | 2,000 |
| 2023/11/27 | 1,774 | 1,788 | 1,774 | 1,780 | +1 | +0.1% | 1,600 |
| 2023/11/24 | 1,784 | 1,784 | 1,769 | 1,779 | +9 | +0.5% | 2,900 |
| 2023/11/22 | 1,764 | 1,771 | 1,764 | 1,770 | +7 | +0.4% | 1,100 |
| 2023/11/21 | 1,764 | 1,775 | 1,762 | 1,763 | -1 | -0.1% | 600 |
| 2023/11/20 | 1,772 | 1,778 | 1,764 | 1,764 | -7 | -0.4% | 3,200 |
| 2023/11/17 | 1,740 | 1,772 | 1,736 | 1,771 | -25 | -1.4% | 15,100 |
351～
400
件表示中 / 3737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 | 170,100円 | +0.3% | +1.8% | 3.53% | 11.39倍 | 0.47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 | 170,800円 | -0.2% | +26.3% | 4.10% | 9.84倍 | 0.41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％ |
| Ｐアンチエイジ | 90,000円 | -21.4% | +55.3% | 0.00% | 65.41倍 | 1.17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 |
| 日理化 | 20,300円 | +4.0% | -37.2% | 1.97% | 13.76倍 | 0.43倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 72,300円 | +4.6% | -1.0% | 2.07% | 9.72倍 | 0.47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
