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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,745 | 1,745 | 1,721 | 1,738 | +13 | +0.8% | 700 |
| 2025/05/21 | 1,744 | 1,744 | 1,724 | 1,725 | +5 | +0.3% | 800 |
| 2025/05/20 | 1,720 | 1,737 | 1,720 | 1,720 | +1 | +0.1% | 600 |
| 2025/05/19 | 1,721 | 1,722 | 1,719 | 1,719 | -16 | -0.9% | 400 |
| 2025/05/16 | 1,716 | 1,735 | 1,716 | 1,735 | +5 | +0.3% | 800 |
| 2025/05/15 | 1,705 | 1,730 | 1,702 | 1,730 | -35 | -2% | 4,800 |
| 2025/05/14 | 1,756 | 1,770 | 1,751 | 1,765 | +14 | +0.8% | 1,300 |
| 2025/05/13 | 1,755 | 1,760 | 1,751 | 1,751 | -1 | -0.1% | 800 |
| 2025/05/12 | 1,750 | 1,764 | 1,744 | 1,752 | +19 | +1.1% | 3,300 |
| 2025/05/09 | 1,737 | 1,743 | 1,733 | 1,733 | -15 | -0.9% | 1,400 |
| 2025/05/08 | 1,750 | 1,750 | 1,729 | 1,748 | +3 | +0.2% | 1,800 |
| 2025/05/07 | 1,739 | 1,745 | 1,726 | 1,745 | +18 | +1% | 700 |
| 2025/05/02 | 1,733 | 1,735 | 1,727 | 1,727 | +1 | +0.1% | 600 |
| 2025/05/01 | 1,738 | 1,738 | 1,726 | 1,726 | -2 | -0.1% | 700 |
| 2025/04/30 | 1,730 | 1,731 | 1,728 | 1,728 | +2 | +0.1% | 800 |
| 2025/04/28 | 1,752 | 1,752 | 1,726 | 1,726 | -14 | -0.8% | 1,100 |
| 2025/04/25 | 1,754 | 1,754 | 1,740 | 1,740 | +3 | +0.2% | 600 |
| 2025/04/24 | 1,737 | 1,750 | 1,737 | 1,737 | +9 | +0.5% | 400 |
| 2025/04/23 | 1,728 | 1,758 | 1,728 | 1,728 | ±0 | ±0% | 800 |
| 2025/04/22 | 1,759 | 1,759 | 1,727 | 1,728 | ±0 | ±0% | 1,500 |
| 2025/04/21 | 1,726 | 1,731 | 1,726 | 1,728 | +3 | +0.2% | 1,100 |
| 2025/04/18 | 1,717 | 1,725 | 1,710 | 1,725 | +6 | +0.3% | 600 |
| 2025/04/17 | 1,672 | 1,728 | 1,670 | 1,719 | +7 | +0.4% | 3,700 |
| 2025/04/16 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 400 |
| 2025/04/15 | 1,735 | 1,735 | 1,713 | 1,713 | +11 | +0.6% | 300 |
| 2025/04/14 | 1,760 | 1,765 | 1,702 | 1,702 | -48 | -2.7% | 2,800 |
| 2025/04/11 | 1,725 | 1,750 | 1,725 | 1,750 | -20 | -1.1% | 2,100 |
| 2025/04/10 | 1,768 | 1,770 | 1,768 | 1,770 | +42 | +2.4% | 1,300 |
| 2025/04/09 | 1,730 | 1,730 | 1,726 | 1,728 | -3 | -0.2% | 1,300 |
| 2025/04/08 | 1,687 | 1,804 | 1,687 | 1,731 | +55 | +3.3% | 3,300 |
| 2025/04/07 | 1,731 | 1,731 | 1,676 | 1,676 | -60 | -3.5% | 2,400 |
| 2025/04/04 | 1,797 | 1,797 | 1,735 | 1,736 | -30 | -1.7% | 2,400 |
| 2025/04/03 | 1,769 | 1,769 | 1,766 | 1,766 | -30 | -1.7% | 300 |
| 2025/04/02 | 1,766 | 1,796 | 1,766 | 1,796 | +35 | +2% | 400 |
| 2025/04/01 | 1,766 | 1,766 | 1,761 | 1,761 | -5 | -0.3% | 300 |
| 2025/03/31 | 1,795 | 1,797 | 1,758 | 1,766 | -1 | -0.1% | 1,600 |
| 2025/03/28 | 1,815 | 1,815 | 1,735 | 1,767 | -62 | -3.4% | 1,800 |
| 2025/03/27 | 1,810 | 1,839 | 1,810 | 1,829 | -21 | -1.1% | 900 |
| 2025/03/26 | 1,863 | 1,870 | 1,850 | 1,850 | -1 | -0.1% | 1,200 |
| 2025/03/25 | 1,870 | 1,870 | 1,851 | 1,851 | -19 | -1% | 500 |
| 2025/03/24 | 1,869 | 1,870 | 1,869 | 1,870 | -2 | -0.1% | 2,200 |
| 2025/03/21 | 1,869 | 1,872 | 1,868 | 1,872 | +4 | +0.2% | 2,100 |
| 2025/03/19 | 1,865 | 1,868 | 1,863 | 1,868 | +3 | +0.2% | 1,100 |
| 2025/03/18 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 1,300 |
| 2025/03/17 | 1,860 | 1,867 | 1,860 | 1,860 | ±0 | ±0% | 2,000 |
| 2025/03/14 | 1,852 | 1,860 | 1,852 | 1,860 | -15 | -0.8% | 900 |
| 2025/03/13 | 1,887 | 1,887 | 1,875 | 1,875 | -12 | -0.6% | 1,100 |
| 2025/03/12 | 1,875 | 1,887 | 1,875 | 1,887 | +12 | +0.6% | 1,600 |
| 2025/03/11 | 1,884 | 1,884 | 1,875 | 1,875 | -5 | -0.3% | 1,900 |
| 2025/03/10 | 1,874 | 1,880 | 1,874 | 1,880 | +6 | +0.3% | 1,500 |
1～
50
件表示中 / 3704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 | 172,300円 | +0.3% | +1.8% | 3.48% | 11.54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 |
| コージンバイ | 161,700円 | +9.1% | +6.6% | 1.55% | 10.06倍 | 1.43倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| 南海化学 | 337,500円 | +9.6% | +20.2% | 1.78% | 3.09倍 | 0.80倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| Ｐアンチエイジ | 87,900円 | -14.0% | -19.3% | 0.00% | 58.96倍 | 1.14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 |
| ダイトーケミ | 64,500円 | +4.6% | +6.2% | 3.72% | 8.99倍 | 0.47倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
