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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 1,717 | 1,718 | 1,716 | 1,716 | -2 | -0.1% | 800 |
| 2025/06/10 | 1,725 | 1,725 | 1,718 | 1,718 | -2 | -0.1% | 600 |
| 2025/06/09 | 1,722 | 1,722 | 1,720 | 1,720 | -5 | -0.3% | 1,200 |
| 2025/06/06 | 1,730 | 1,730 | 1,725 | 1,725 | -4 | -0.2% | 200 |
| 2025/06/05 | 1,730 | 1,730 | 1,722 | 1,729 | - | - | 400 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 1,729 | 1,729 | 1,726 | 1,726 | -4 | -0.2% | 400 |
| 2025/06/02 | 1,730 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 400 |
| 2025/05/30 | 1,727 | 1,737 | 1,727 | 1,730 | +3 | +0.2% | 300 |
| 2025/05/29 | 1,727 | 1,739 | 1,727 | 1,727 | -2 | -0.1% | 900 |
| 2025/05/28 | 1,738 | 1,743 | 1,728 | 1,729 | +4 | +0.2% | 1,900 |
| 2025/05/27 | 1,725 | 1,725 | 1,725 | 1,725 | +1 | +0.1% | 200 |
| 2025/05/26 | 1,743 | 1,743 | 1,723 | 1,724 | +1 | +0.1% | 700 |
| 2025/05/23 | 1,743 | 1,743 | 1,723 | 1,723 | -15 | -0.9% | 300 |
| 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 |
1～
50
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 | 170,000円 | +0.3% | +1.8% | 3.53% | 11.38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 | 168,800円 | -0.2% | +26.3% | 4.15% | 9.72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 | 88,900円 | -21.4% | +55.3% | 0.00% | 64.61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 |
| 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 | 71,700円 | +4.6% | -1.0% | 2.09% | 9.64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
