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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,949 | 1,949 | 1,909 | 1,909 | -40 | -2.1% | 400 |
| 2022/03/30 | 1,901 | 1,977 | 1,901 | 1,949 | -48 | -2.4% | 1,200 |
| 2022/03/29 | 1,994 | 1,997 | 1,994 | 1,997 | +1 | +0.1% | 1,200 |
| 2022/03/28 | 1,991 | 1,996 | 1,980 | 1,996 | +16 | +0.8% | 900 |
| 2022/03/25 | 1,980 | 1,980 | 1,980 | 1,980 | +12 | +0.6% | 1,100 |
| 2022/03/24 | 1,968 | 1,968 | 1,968 | 1,968 | -2 | -0.1% | 400 |
| 2022/03/23 | 1,971 | 1,980 | 1,970 | 1,970 | -2 | -0.1% | 1,500 |
| 2022/03/22 | 1,998 | 1,998 | 1,970 | 1,972 | -25 | -1.3% | 1,800 |
| 2022/03/18 | 1,981 | 1,997 | 1,979 | 1,997 | - | - | 600 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,983 | 1,986 | 1,979 | 1,979 | -2 | -0.1% | 700 |
| 2022/03/15 | 1,981 | 1,981 | 1,981 | 1,981 | +2 | +0.1% | 200 |
| 2022/03/14 | 2,044 | 2,044 | 1,979 | 1,979 | -66 | -3.2% | 700 |
| 2022/03/11 | 1,999 | 2,045 | 1,999 | 2,045 | +44 | +2.2% | 300 |
| 2022/03/10 | 1,997 | 2,050 | 1,995 | 2,001 | +4 | +0.2% | 3,400 |
| 2022/03/09 | 1,994 | 1,997 | 1,989 | 1,997 | +4 | +0.2% | 800 |
| 2022/03/08 | 1,956 | 1,993 | 1,956 | 1,993 | -2 | -0.1% | 300 |
| 2022/03/07 | 1,981 | 1,999 | 1,959 | 1,995 | -4 | -0.2% | 400 |
| 2022/03/04 | 2,000 | 2,000 | 1,984 | 1,999 | -1 | -0.1% | 900 |
| 2022/03/03 | 2,000 | 2,000 | 1,985 | 2,000 | +17 | +0.9% | 400 |
| 2022/03/02 | 1,999 | 2,000 | 1,983 | 1,983 | -16 | -0.8% | 400 |
| 2022/03/01 | 1,997 | 2,035 | 1,979 | 1,999 | +17 | +0.9% | 1,300 |
| 2022/02/28 | 2,035 | 2,036 | 1,982 | 1,982 | -47 | -2.3% | 5,000 |
| 2022/02/25 | 2,022 | 2,033 | 2,022 | 2,029 | +14 | +0.7% | 4,300 |
| 2022/02/24 | 2,030 | 2,036 | 2,002 | 2,015 | -9 | -0.4% | 6,200 |
| 2022/02/22 | 2,008 | 2,024 | 2,008 | 2,024 | +16 | +0.8% | 5,700 |
| 2022/02/21 | 2,020 | 2,021 | 2,008 | 2,008 | -12 | -0.6% | 4,300 |
| 2022/02/18 | 2,014 | 2,020 | 2,014 | 2,020 | +6 | +0.3% | 4,400 |
| 2022/02/17 | 2,010 | 2,014 | 2,010 | 2,014 | +4 | +0.2% | 3,200 |
| 2022/02/16 | 1,991 | 2,010 | 1,991 | 2,010 | +19 | +1% | 3,200 |
| 2022/02/15 | 1,997 | 2,000 | 1,991 | 1,991 | -6 | -0.3% | 5,500 |
| 2022/02/14 | 1,999 | 1,999 | 1,980 | 1,997 | -2 | -0.1% | 3,900 |
| 2022/02/10 | 1,995 | 1,999 | 1,995 | 1,999 | +4 | +0.2% | 2,800 |
| 2022/02/09 | 1,997 | 2,000 | 1,961 | 1,995 | -2 | -0.1% | 7,300 |
| 2022/02/08 | 1,994 | 1,997 | 1,994 | 1,997 | +3 | +0.2% | 900 |
| 2022/02/07 | 1,991 | 1,994 | 1,991 | 1,994 | +3 | +0.2% | 700 |
| 2022/02/04 | 1,988 | 1,991 | 1,988 | 1,991 | +3 | +0.2% | 2,000 |
| 2022/02/03 | 1,981 | 1,988 | 1,981 | 1,988 | +7 | +0.4% | 800 |
| 2022/02/02 | 1,980 | 1,989 | 1,960 | 1,981 | +1 | +0.1% | 4,000 |
| 2022/02/01 | 1,985 | 1,995 | 1,977 | 1,980 | ±0 | ±0% | 4,700 |
| 2022/01/31 | 1,978 | 1,983 | 1,978 | 1,980 | +15 | +0.8% | 1,900 |
| 2022/01/28 | 1,967 | 1,977 | 1,948 | 1,965 | +17 | +0.9% | 3,500 |
| 2022/01/27 | 1,973 | 1,974 | 1,948 | 1,948 | -23 | -1.2% | 3,600 |
| 2022/01/26 | 1,958 | 1,978 | 1,958 | 1,971 | +13 | +0.7% | 5,100 |
| 2022/01/25 | 1,960 | 1,960 | 1,912 | 1,958 | -2 | -0.1% | 3,900 |
| 2022/01/24 | 1,944 | 1,971 | 1,931 | 1,960 | +16 | +0.8% | 4,300 |
| 2022/01/21 | 1,961 | 1,976 | 1,912 | 1,944 | -16 | -0.8% | 5,600 |
| 2022/01/20 | 1,956 | 1,962 | 1,956 | 1,960 | +5 | +0.3% | 2,000 |
| 2022/01/19 | 1,969 | 1,982 | 1,955 | 1,955 | -14 | -0.7% | 3,100 |
| 2022/01/18 | 1,969 | 1,969 | 1,969 | 1,969 | ±0 | ±0% | 600 |
651～
700
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
