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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,750 | 1,750 | 1,746 | 1,746 | -1 | -0.1% | 400 |
| 2022/06/14 | 1,755 | 1,755 | 1,745 | 1,747 | -8 | -0.5% | 1,600 |
| 2022/06/13 | 1,752 | 1,760 | 1,752 | 1,755 | -2 | -0.1% | 500 |
| 2022/06/10 | 1,757 | 1,757 | 1,757 | 1,757 | -2 | -0.1% | 300 |
| 2022/06/09 | 1,761 | 1,773 | 1,759 | 1,759 | -15 | -0.8% | 700 |
| 2022/06/08 | 1,769 | 1,780 | 1,760 | 1,774 | +8 | +0.5% | 1,100 |
| 2022/06/07 | 1,775 | 1,776 | 1,766 | 1,766 | -9 | -0.5% | 900 |
| 2022/06/06 | 1,773 | 1,775 | 1,773 | 1,775 | +3 | +0.2% | 200 |
| 2022/06/03 | 1,778 | 1,778 | 1,772 | 1,772 | -6 | -0.3% | 400 |
| 2022/06/02 | 1,764 | 1,778 | 1,764 | 1,778 | +5 | +0.3% | 200 |
| 2022/06/01 | 1,770 | 1,774 | 1,755 | 1,773 | +3 | +0.2% | 2,800 |
| 2022/05/31 | 1,770 | 1,770 | 1,770 | 1,770 | -2 | -0.1% | 900 |
| 2022/05/30 | 1,772 | 1,772 | 1,772 | 1,772 | - | - | 100 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,790 | 1,793 | 1,790 | 1,793 | -2 | -0.1% | 200 |
| 2022/05/25 | 1,798 | 1,798 | 1,795 | 1,795 | -1 | -0.1% | 700 |
| 2022/05/24 | 1,796 | 1,796 | 1,796 | 1,796 | +1 | +0.1% | 200 |
| 2022/05/23 | 1,823 | 1,823 | 1,795 | 1,795 | -10 | -0.6% | 1,800 |
751～
800
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
