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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,811 | 1,821 | 1,808 | 1,820 | -3 | -0.2% | 1,700 |
| 2024/04/26 | 1,829 | 1,829 | 1,812 | 1,823 | -7 | -0.4% | 900 |
| 2024/04/25 | 1,846 | 1,846 | 1,825 | 1,830 | -4 | -0.2% | 600 |
| 2024/04/24 | 1,826 | 1,835 | 1,826 | 1,834 | -7 | -0.4% | 600 |
| 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 |
1～
50
件表示中 / 3446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 | 182,000円 | +5.1% | +4.5% | 3.30% | 9.71倍 | 0.46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 |
| コージンバイ | 188,600円 | -0.4% | -55.0% | 0.74% | 27.18倍 | 3.26倍 |
|
- |
| 東インキ | 332,500円 | +1.1% | -79.5% | 3.01% | 10.05倍 | 0.32倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| ヤスハラケミカル | 75,300円 | +12.7% | -37.4% | 1.59% | 26.41倍 | 0.35倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| ＨＡＢＡ | 201,300円 | +0.5% | - | 1.99% | - | 0.74倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
市場注目の銘柄
チャート関連のコラム
