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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,868 | 1,874 | 1,868 | 1,874 | +6 | +0.3% | 1,400 |
| 2025/03/06 | 1,859 | 1,868 | 1,859 | 1,868 | +9 | +0.5% | 2,700 |
| 2025/03/05 | 1,845 | 1,860 | 1,845 | 1,859 | +15 | +0.8% | 3,500 |
| 2025/03/04 | 1,842 | 1,846 | 1,842 | 1,844 | +2 | +0.1% | 2,200 |
| 2025/03/03 | 1,842 | 1,842 | 1,842 | 1,842 | +2 | +0.1% | 1,000 |
| 2025/02/28 | 1,842 | 1,842 | 1,840 | 1,840 | -2 | -0.1% | 1,500 |
| 2025/02/27 | 1,835 | 1,848 | 1,835 | 1,842 | +7 | +0.4% | 3,100 |
| 2025/02/26 | 1,825 | 1,841 | 1,825 | 1,835 | +10 | +0.5% | 3,400 |
| 2025/02/25 | 1,815 | 1,825 | 1,815 | 1,825 | +16 | +0.9% | 4,900 |
| 2025/02/21 | 1,807 | 1,809 | 1,805 | 1,809 | +2 | +0.1% | 900 |
| 2025/02/20 | 1,809 | 1,810 | 1,790 | 1,807 | -1 | -0.1% | 2,200 |
| 2025/02/19 | 1,794 | 1,809 | 1,794 | 1,808 | +14 | +0.8% | 900 |
| 2025/02/18 | 1,794 | 1,794 | 1,794 | 1,794 | ±0 | ±0% | 2,300 |
| 2025/02/17 | 1,793 | 1,794 | 1,793 | 1,794 | +1 | +0.1% | 300 |
| 2025/02/14 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 200 |
| 2025/02/13 | 1,813 | 1,813 | 1,791 | 1,793 | -20 | -1.1% | 900 |
| 2025/02/12 | 1,806 | 1,813 | 1,805 | 1,813 | +7 | +0.4% | 2,300 |
| 2025/02/10 | 1,776 | 1,809 | 1,776 | 1,806 | +30 | +1.7% | 2,000 |
| 2025/02/07 | 1,773 | 1,776 | 1,773 | 1,776 | - | - | 500 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,775 | 1,775 | 1,773 | 1,773 | -6 | -0.3% | 400 |
| 2025/02/04 | 1,780 | 1,798 | 1,772 | 1,779 | -20 | -1.1% | 800 |
| 2025/02/03 | 1,800 | 1,805 | 1,775 | 1,799 | +26 | +1.5% | 3,000 |
| 2025/01/31 | 1,795 | 1,795 | 1,773 | 1,773 | -22 | -1.2% | 600 |
| 2025/01/30 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 800 |
| 2025/01/29 | 1,800 | 1,800 | 1,800 | 1,800 | +3 | +0.2% | 1,300 |
| 2025/01/28 | 1,800 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 1,000 |
| 2025/01/27 | 1,801 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,600 |
| 2025/01/24 | 1,800 | 1,800 | 1,800 | 1,800 | +2 | +0.1% | 1,400 |
| 2025/01/23 | 1,796 | 1,800 | 1,793 | 1,798 | +17 | +1% | 2,700 |
| 2025/01/22 | 1,795 | 1,795 | 1,781 | 1,781 | +1 | +0.1% | 2,400 |
1～
50
件表示中 / 3673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 | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03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 |
| ダイキアクシス | 63,600円 | +2.1% | +0.8% | 3.77% | 12.96倍 | 0.89倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| コージンバイ | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55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 |
| ロンシル工 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36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％ |
| リベルタ | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
