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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,775 | 1,776 | 1,767 | 1,776 | +6 | +0.3% | 3,100 |
| 2022/10/13 | 1,758 | 1,770 | 1,755 | 1,770 | +12 | +0.7% | 3,000 |
| 2022/10/12 | 1,755 | 1,760 | 1,745 | 1,758 | +5 | +0.3% | 4,200 |
| 2022/10/11 | 1,800 | 1,814 | 1,744 | 1,753 | +76 | +4.5% | 23,100 |
| 2022/10/07 | 1,673 | 1,683 | 1,673 | 1,677 | +4 | +0.2% | 600 |
| 2022/10/06 | 1,676 | 1,685 | 1,673 | 1,673 | -7 | -0.4% | 900 |
| 2022/10/05 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,100 |
| 2022/10/04 | 1,680 | 1,690 | 1,673 | 1,675 | -13 | -0.8% | 7,300 |
| 2022/10/03 | 1,690 | 1,690 | 1,679 | 1,688 | -12 | -0.7% | 1,300 |
| 2022/09/30 | 1,696 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 1,800 |
| 2022/09/29 | 1,700 | 1,700 | 1,695 | 1,700 | -1 | -0.1% | 2,100 |
| 2022/09/28 | 1,703 | 1,704 | 1,701 | 1,701 | -2 | -0.1% | 1,000 |
| 2022/09/27 | 1,703 | 1,704 | 1,703 | 1,703 | ±0 | ±0% | 600 |
| 2022/09/26 | 1,710 | 1,710 | 1,702 | 1,703 | -7 | -0.4% | 4,100 |
| 2022/09/22 | 1,712 | 1,712 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
| 2022/09/21 | 1,717 | 1,717 | 1,709 | 1,710 | +6 | +0.4% | 1,900 |
| 2022/09/20 | 1,711 | 1,712 | 1,702 | 1,704 | -5 | -0.3% | 1,600 |
| 2022/09/16 | 1,707 | 1,727 | 1,704 | 1,709 | -25 | -1.4% | 3,100 |
| 2022/09/15 | 1,734 | 1,734 | 1,734 | 1,734 | +9 | +0.5% | 100 |
| 2022/09/14 | 1,722 | 1,725 | 1,720 | 1,725 | -10 | -0.6% | 900 |
| 2022/09/13 | 1,737 | 1,737 | 1,734 | 1,735 | +15 | +0.9% | 400 |
| 2022/09/12 | 1,719 | 1,725 | 1,719 | 1,720 | +1 | +0.1% | 900 |
| 2022/09/09 | 1,727 | 1,727 | 1,707 | 1,719 | +2 | +0.1% | 1,500 |
| 2022/09/08 | 1,722 | 1,722 | 1,711 | 1,717 | +8 | +0.5% | 700 |
| 2022/09/07 | 1,717 | 1,717 | 1,707 | 1,709 | -7 | -0.4% | 2,100 |
| 2022/09/06 | 1,729 | 1,729 | 1,716 | 1,716 | -6 | -0.3% | 1,200 |
| 2022/09/05 | 1,720 | 1,722 | 1,712 | 1,722 | +2 | +0.1% | 1,500 |
| 2022/09/02 | 1,736 | 1,736 | 1,720 | 1,720 | -21 | -1.2% | 3,200 |
| 2022/09/01 | 1,742 | 1,742 | 1,736 | 1,741 | -1 | -0.1% | 800 |
| 2022/08/31 | 1,742 | 1,748 | 1,732 | 1,742 | -8 | -0.5% | 4,300 |
| 2022/08/30 | 1,737 | 1,752 | 1,737 | 1,750 | +10 | +0.6% | 1,600 |
| 2022/08/29 | 1,735 | 1,740 | 1,735 | 1,740 | -5 | -0.3% | 300 |
| 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 |
701～
750
件表示中 / 3768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 | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73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 |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45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％ |
| ウェーブロック | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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
