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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,960 | 1,960 | 1,924 | 1,930 | -30 | -1.5% | 2,600 |
| 2023/01/24 | 1,927 | 1,960 | 1,927 | 1,960 | +39 | +2% | 300 |
| 2023/01/23 | 1,977 | 1,977 | 1,921 | 1,921 | -46 | -2.3% | 2,100 |
| 2023/01/20 | 1,966 | 1,970 | 1,964 | 1,967 | +2 | +0.1% | 2,900 |
| 2023/01/19 | 1,969 | 1,969 | 1,965 | 1,965 | -4 | -0.2% | 1,900 |
| 2023/01/18 | 1,964 | 1,970 | 1,957 | 1,969 | +5 | +0.3% | 2,700 |
| 2023/01/17 | 1,961 | 1,965 | 1,958 | 1,964 | +4 | +0.2% | 1,600 |
| 2023/01/16 | 1,960 | 1,960 | 1,959 | 1,960 | ±0 | ±0% | 1,000 |
| 2023/01/13 | 1,958 | 1,960 | 1,958 | 1,960 | +2 | +0.1% | 800 |
| 2023/01/12 | 1,955 | 1,958 | 1,943 | 1,958 | +1 | +0.1% | 2,200 |
| 2023/01/11 | 1,948 | 1,964 | 1,921 | 1,957 | +9 | +0.5% | 1,600 |
| 2023/01/10 | 1,950 | 1,968 | 1,948 | 1,948 | -1 | -0.1% | 1,800 |
| 2023/01/06 | 1,940 | 1,973 | 1,940 | 1,949 | +9 | +0.5% | 2,300 |
| 2023/01/05 | 1,907 | 1,940 | 1,907 | 1,940 | +34 | +1.8% | 800 |
| 2023/01/04 | 1,924 | 1,948 | 1,906 | 1,906 | -35 | -1.8% | 700 |
| 2022/12/30 | 1,976 | 1,976 | 1,908 | 1,941 | - | - | 1,400 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,911 | 1,911 | 1,904 | 1,904 | -19 | -1% | 1,500 |
| 2022/12/27 | 1,950 | 1,957 | 1,923 | 1,923 | -17 | -0.9% | 2,900 |
| 2022/12/26 | 1,970 | 1,970 | 1,939 | 1,940 | -24 | -1.2% | 2,300 |
| 2022/12/23 | 1,978 | 1,978 | 1,937 | 1,964 | +18 | +0.9% | 2,200 |
| 2022/12/22 | 1,987 | 1,987 | 1,946 | 1,946 | -24 | -1.2% | 3,300 |
| 2022/12/21 | 1,939 | 1,970 | 1,930 | 1,970 | -9 | -0.5% | 3,400 |
| 2022/12/20 | 1,984 | 1,984 | 1,979 | 1,979 | -4 | -0.2% | 2,100 |
| 2022/12/19 | 1,971 | 1,987 | 1,971 | 1,983 | -1 | -0.1% | 1,800 |
| 2022/12/16 | 1,986 | 1,986 | 1,980 | 1,984 | -2 | -0.1% | 1,600 |
| 2022/12/15 | 1,986 | 1,987 | 1,976 | 1,986 | ±0 | ±0% | 1,600 |
| 2022/12/14 | 1,988 | 1,988 | 1,981 | 1,986 | -2 | -0.1% | 1,600 |
| 2022/12/13 | 1,988 | 1,988 | 1,977 | 1,988 | ±0 | ±0% | 1,800 |
| 2022/12/12 | 1,980 | 1,988 | 1,980 | 1,988 | +8 | +0.4% | 2,700 |
| 2022/12/09 | 1,987 | 1,988 | 1,980 | 1,980 | -7 | -0.4% | 2,300 |
| 2022/12/08 | 1,988 | 1,988 | 1,979 | 1,987 | -1 | -0.1% | 2,500 |
| 2022/12/07 | 1,987 | 1,993 | 1,976 | 1,988 | +1 | +0.1% | 3,000 |
| 2022/12/06 | 1,994 | 1,994 | 1,985 | 1,987 | -6 | -0.3% | 3,800 |
| 2022/12/05 | 1,982 | 1,993 | 1,982 | 1,993 | +12 | +0.6% | 4,000 |
| 2022/12/02 | 1,991 | 1,991 | 1,981 | 1,981 | -10 | -0.5% | 2,300 |
| 2022/12/01 | 1,995 | 1,995 | 1,991 | 1,991 | -4 | -0.2% | 2,400 |
| 2022/11/30 | 1,998 | 1,998 | 1,983 | 1,995 | -3 | -0.2% | 3,200 |
| 2022/11/29 | 1,997 | 1,998 | 1,990 | 1,998 | +1 | +0.1% | 3,600 |
| 2022/11/28 | 1,994 | 1,997 | 1,991 | 1,997 | +3 | +0.2% | 2,100 |
| 2022/11/25 | 1,995 | 1,995 | 1,989 | 1,994 | ±0 | ±0% | 2,700 |
| 2022/11/24 | 1,993 | 1,998 | 1,989 | 1,994 | +15 | +0.8% | 4,100 |
| 2022/11/22 | 1,996 | 1,997 | 1,936 | 1,979 | -19 | -1% | 6,200 |
| 2022/11/21 | 1,991 | 1,998 | 1,991 | 1,998 | +8 | +0.4% | 2,800 |
| 2022/11/18 | 1,989 | 1,990 | 1,983 | 1,990 | +7 | +0.4% | 500 |
| 2022/11/17 | 1,980 | 2,002 | 1,980 | 1,983 | -16 | -0.8% | 4,400 |
| 2022/11/16 | 1,999 | 1,999 | 1,989 | 1,999 | ±0 | ±0% | 2,300 |
| 2022/11/15 | 1,999 | 1,999 | 1,964 | 1,999 | ±0 | ±0% | 4,500 |
| 2022/11/14 | 1,989 | 2,007 | 1,988 | 1,999 | +2 | +0.1% | 4,100 |
| 2022/11/11 | 2,000 | 2,000 | 1,997 | 1,997 | -3 | -0.2% | 3,000 |
451～
500
件表示中 / 3586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 | 174,000円 | +5.2% | +19.2% | 3.45% | 9.18倍 | 0.49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 |
| ヤスハラケミカル | 79,500円 | +9.1% | +22.2% | 1.51% | 7.09倍 | 0.36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 |
| フジプレアム | 28,400円 | -1.7% | -25.9% | 2.11% | 21.24倍 | 0.83倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 日理化 | 21,200円 | +0.4% | +2.6% | 1.42% | 13.18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 | 72,100円 | +3.9% | +33.9% | 2.08% | 7.27倍 | 0.48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
