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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,744 | 1,754 | 1,744 | 1,745 | ±0 | ±0% | 1,300 |
| 2022/08/25 | 1,748 | 1,750 | 1,744 | 1,745 | +1 | +0.1% | 1,300 |
| 2022/08/24 | 1,777 | 1,777 | 1,700 | 1,744 | -12 | -0.7% | 9,900 |
| 2022/08/23 | 1,782 | 1,782 | 1,756 | 1,756 | -6 | -0.3% | 600 |
| 2022/08/22 | 1,766 | 1,766 | 1,756 | 1,762 | -3 | -0.2% | 1,300 |
| 2022/08/19 | 1,755 | 1,789 | 1,755 | 1,765 | +4 | +0.2% | 1,900 |
| 2022/08/18 | 1,760 | 1,761 | 1,750 | 1,761 | -4 | -0.2% | 1,000 |
| 2022/08/17 | 1,755 | 1,767 | 1,755 | 1,765 | +16 | +0.9% | 1,000 |
| 2022/08/16 | 1,749 | 1,749 | 1,749 | 1,749 | ±0 | ±0% | 200 |
| 2022/08/15 | 1,745 | 1,760 | 1,736 | 1,749 | +1 | +0.1% | 1,900 |
| 2022/08/12 | 1,751 | 1,759 | 1,748 | 1,748 | -3 | -0.2% | 900 |
| 2022/08/10 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 100 |
| 2022/08/09 | 1,748 | 1,751 | 1,748 | 1,751 | -2 | -0.1% | 400 |
| 2022/08/08 | 1,757 | 1,762 | 1,751 | 1,753 | -9 | -0.5% | 1,100 |
| 2022/08/05 | 1,749 | 1,762 | 1,749 | 1,762 | +10 | +0.6% | 600 |
| 2022/08/04 | 1,774 | 1,774 | 1,752 | 1,752 | -10 | -0.6% | 600 |
| 2022/08/03 | 1,758 | 1,762 | 1,755 | 1,762 | +2 | +0.1% | 800 |
| 2022/08/02 | 1,760 | 1,760 | 1,760 | 1,760 | +2 | +0.1% | 100 |
| 2022/08/01 | 1,756 | 1,763 | 1,756 | 1,758 | -14 | -0.8% | 1,300 |
| 2022/07/29 | 1,778 | 1,790 | 1,760 | 1,772 | -8 | -0.4% | 900 |
| 2022/07/28 | 1,782 | 1,809 | 1,762 | 1,780 | - | - | 2,600 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,800 | 1,800 | 1,775 | 1,782 | +4 | +0.2% | 700 |
| 2022/07/25 | 1,797 | 1,800 | 1,778 | 1,778 | -6 | -0.3% | 1,900 |
| 2022/07/22 | 1,782 | 1,789 | 1,761 | 1,784 | +17 | +1% | 3,900 |
| 2022/07/21 | 1,760 | 1,767 | 1,760 | 1,767 | -1 | -0.1% | 1,700 |
| 2022/07/20 | 1,767 | 1,780 | 1,760 | 1,768 | +3 | +0.2% | 1,900 |
| 2022/07/19 | 1,777 | 1,777 | 1,758 | 1,765 | +2 | +0.1% | 400 |
| 2022/07/15 | 1,758 | 1,764 | 1,758 | 1,763 | -14 | -0.8% | 300 |
| 2022/07/14 | 1,787 | 1,787 | 1,747 | 1,777 | +7 | +0.4% | 1,800 |
| 2022/07/13 | 1,748 | 1,776 | 1,748 | 1,770 | -9 | -0.5% | 600 |
| 2022/07/12 | 1,785 | 1,785 | 1,778 | 1,779 | -1 | -0.1% | 400 |
| 2022/07/11 | 1,741 | 1,780 | 1,741 | 1,780 | +40 | +2.3% | 600 |
| 2022/07/08 | 1,755 | 1,765 | 1,740 | 1,740 | -21 | -1.2% | 1,000 |
| 2022/07/07 | 1,730 | 1,761 | 1,721 | 1,761 | +31 | +1.8% | 2,000 |
| 2022/07/06 | 1,771 | 1,771 | 1,720 | 1,730 | -41 | -2.3% | 1,300 |
| 2022/07/05 | 1,771 | 1,771 | 1,771 | 1,771 | -31 | -1.7% | 100 |
| 2022/07/04 | 1,801 | 1,805 | 1,801 | 1,802 | +2 | +0.1% | 2,700 |
| 2022/07/01 | 1,774 | 1,800 | 1,774 | 1,800 | +27 | +1.5% | 600 |
| 2022/06/30 | 1,746 | 1,773 | 1,746 | 1,773 | -27 | -1.5% | 1,300 |
| 2022/06/29 | 1,717 | 1,800 | 1,717 | 1,800 | +68 | +3.9% | 1,700 |
| 2022/06/28 | 1,744 | 1,745 | 1,720 | 1,732 | -12 | -0.7% | 1,100 |
| 2022/06/27 | 1,740 | 1,744 | 1,740 | 1,744 | +39 | +2.3% | 1,600 |
| 2022/06/24 | 1,705 | 1,705 | 1,705 | 1,705 | +1 | +0.1% | 200 |
| 2022/06/23 | 1,725 | 1,725 | 1,704 | 1,704 | -8 | -0.5% | 800 |
| 2022/06/22 | 1,741 | 1,741 | 1,712 | 1,712 | -20 | -1.2% | 1,100 |
| 2022/06/21 | 1,712 | 1,732 | 1,704 | 1,732 | +23 | +1.3% | 700 |
| 2022/06/20 | 1,747 | 1,750 | 1,701 | 1,709 | -37 | -2.1% | 2,200 |
| 2022/06/17 | 1,747 | 1,748 | 1,746 | 1,746 | -3 | -0.2% | 1,000 |
| 2022/06/16 | 1,749 | 1,749 | 1,749 | 1,749 | +3 | +0.2% | 100 |
551～
600
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
