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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,960 | 1,969 | 1,940 | 1,969 | -11 | -0.6% | 2,700 |
| 2022/01/14 | 1,959 | 1,980 | 1,944 | 1,980 | +21 | +1.1% | 3,800 |
| 2022/01/13 | 1,969 | 1,970 | 1,936 | 1,959 | -10 | -0.5% | 3,700 |
| 2022/01/12 | 1,955 | 1,972 | 1,955 | 1,969 | +14 | +0.7% | 600 |
| 2022/01/11 | 1,920 | 1,955 | 1,920 | 1,955 | ±0 | ±0% | 4,200 |
| 2022/01/07 | 1,974 | 1,974 | 1,915 | 1,955 | ±0 | ±0% | 3,300 |
| 2022/01/06 | 1,957 | 1,976 | 1,932 | 1,955 | -2 | -0.1% | 4,200 |
| 2022/01/05 | 1,945 | 1,972 | 1,945 | 1,957 | +14 | +0.7% | 2,200 |
| 2022/01/04 | 1,953 | 1,953 | 1,943 | 1,943 | -20 | -1% | 1,500 |
| 2021/12/30 | 1,952 | 1,963 | 1,951 | 1,963 | +11 | +0.6% | 300 |
| 2021/12/29 | 1,955 | 1,964 | 1,952 | 1,952 | -1 | -0.1% | 500 |
| 2021/12/28 | 1,972 | 1,974 | 1,953 | 1,953 | -19 | -1% | 1,400 |
| 2021/12/27 | 2,005 | 2,005 | 1,972 | 1,972 | +1 | +0.1% | 2,500 |
| 2021/12/24 | 1,995 | 1,996 | 1,971 | 1,971 | -32 | -1.6% | 600 |
| 2021/12/23 | 2,004 | 2,004 | 2,000 | 2,003 | -1 | ±0% | 600 |
| 2021/12/22 | 2,009 | 2,009 | 2,001 | 2,004 | -1 | ±0% | 1,800 |
| 2021/12/21 | 2,000 | 2,005 | 1,997 | 2,005 | +5 | +0.3% | 3,700 |
| 2021/12/20 | 1,994 | 2,004 | 1,964 | 2,000 | +7 | +0.4% | 6,600 |
851～
900
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
