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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,746 | 1,746 | 1,741 | 1,741 | -5 | -0.3% | 500 |
| 2025/08/21 | 1,724 | 1,767 | 1,723 | 1,746 | +24 | +1.4% | 3,800 |
| 2025/08/20 | 1,724 | 1,732 | 1,722 | 1,722 | -1 | -0.1% | 2,700 |
| 2025/08/19 | 1,722 | 1,723 | 1,722 | 1,723 | +1 | +0.1% | 500 |
| 2025/08/18 | 1,726 | 1,726 | 1,720 | 1,722 | +2 | +0.1% | 1,500 |
| 2025/08/15 | 1,718 | 1,727 | 1,718 | 1,720 | +1 | +0.1% | 1,000 |
| 2025/08/14 | 1,719 | 1,719 | 1,719 | 1,719 | -2 | -0.1% | 300 |
| 2025/08/13 | 1,722 | 1,728 | 1,720 | 1,721 | -1 | -0.1% | 3,400 |
| 2025/08/12 | 1,722 | 1,727 | 1,719 | 1,722 | ±0 | ±0% | 2,400 |
| 2025/08/08 | 1,721 | 1,730 | 1,713 | 1,722 | -5 | -0.3% | 3,100 |
| 2025/08/07 | 1,720 | 1,727 | 1,720 | 1,727 | +7 | +0.4% | 1,600 |
| 2025/08/06 | 1,711 | 1,720 | 1,711 | 1,720 | +5 | +0.3% | 800 |
| 2025/08/05 | 1,720 | 1,721 | 1,713 | 1,715 | +2 | +0.1% | 1,500 |
| 2025/08/04 | 1,713 | 1,713 | 1,711 | 1,713 | - | - | 1,100 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,709 | 1,721 | 1,708 | 1,715 | +6 | +0.4% | 2,000 |
| 2025/07/30 | 1,712 | 1,713 | 1,707 | 1,709 | +1 | +0.1% | 900 |
| 2025/07/29 | 1,707 | 1,714 | 1,707 | 1,708 | ±0 | ±0% | 1,000 |
| 2025/07/28 | 1,717 | 1,717 | 1,708 | 1,708 | -2 | -0.1% | 1,200 |
| 2025/07/25 | 1,722 | 1,722 | 1,709 | 1,710 | ±0 | ±0% | 1,900 |
| 2025/07/24 | 1,709 | 1,715 | 1,709 | 1,710 | ±0 | ±0% | 700 |
| 2025/07/23 | 1,710 | 1,718 | 1,710 | 1,710 | ±0 | ±0% | 1,200 |
| 2025/07/22 | 1,721 | 1,721 | 1,706 | 1,710 | -3 | -0.2% | 4,300 |
| 2025/07/18 | 1,716 | 1,716 | 1,705 | 1,713 | -3 | -0.2% | 1,000 |
| 2025/07/17 | 1,712 | 1,716 | 1,705 | 1,716 | +8 | +0.5% | 1,200 |
| 2025/07/16 | 1,713 | 1,717 | 1,708 | 1,708 | +3 | +0.2% | 800 |
| 2025/07/15 | 1,706 | 1,706 | 1,705 | 1,705 | -1 | -0.1% | 200 |
| 2025/07/14 | 1,709 | 1,709 | 1,706 | 1,706 | +3 | +0.2% | 400 |
| 2025/07/11 | 1,702 | 1,703 | 1,701 | 1,703 | +1 | +0.1% | 700 |
| 2025/07/10 | 1,710 | 1,710 | 1,702 | 1,702 | ±0 | ±0% | 300 |
| 2025/07/09 | 1,702 | 1,710 | 1,701 | 1,702 | +2 | +0.1% | 1,200 |
| 2025/07/08 | 1,715 | 1,716 | 1,700 | 1,700 | ±0 | ±0% | 1,100 |
| 2025/07/07 | 1,721 | 1,721 | 1,695 | 1,700 | -10 | -0.6% | 5,200 |
| 2025/07/04 | 1,715 | 1,715 | 1,710 | 1,710 | -6 | -0.3% | 300 |
| 2025/07/03 | 1,730 | 1,730 | 1,716 | 1,716 | +1 | +0.1% | 2,900 |
| 2025/07/02 | 1,714 | 1,716 | 1,714 | 1,715 | +2 | +0.1% | 500 |
| 2025/07/01 | 1,713 | 1,715 | 1,713 | 1,713 | +1 | +0.1% | 900 |
| 2025/06/30 | 1,710 | 1,713 | 1,710 | 1,712 | +9 | +0.5% | 1,000 |
| 2025/06/27 | 1,710 | 1,714 | 1,702 | 1,703 | -6 | -0.4% | 800 |
| 2025/06/26 | 1,714 | 1,714 | 1,702 | 1,709 | -1 | -0.1% | 700 |
| 2025/06/25 | 1,732 | 1,732 | 1,700 | 1,710 | +7 | +0.4% | 3,400 |
| 2025/06/24 | 1,704 | 1,710 | 1,702 | 1,703 | ±0 | ±0% | 2,400 |
| 2025/06/23 | 1,715 | 1,715 | 1,702 | 1,703 | -2 | -0.1% | 1,100 |
| 2025/06/20 | 1,706 | 1,719 | 1,704 | 1,705 | ±0 | ±0% | 1,000 |
| 2025/06/19 | 1,706 | 1,710 | 1,705 | 1,705 | -1 | -0.1% | 1,100 |
| 2025/06/18 | 1,707 | 1,707 | 1,706 | 1,706 | ±0 | ±0% | 500 |
| 2025/06/17 | 1,709 | 1,709 | 1,706 | 1,706 | -2 | -0.1% | 400 |
| 2025/06/16 | 1,711 | 1,711 | 1,707 | 1,708 | -4 | -0.2% | 1,000 |
| 2025/06/13 | 1,714 | 1,714 | 1,711 | 1,712 | -3 | -0.2% | 400 |
| 2025/06/12 | 1,715 | 1,729 | 1,715 | 1,715 | -1 | -0.1% | 1,800 |
1～
50
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
