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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,874 | 1,880 | 1,874 | 1,880 | +6 | +0.3% | 1,500 |
| 2025/03/07 | 1,868 | 1,874 | 1,868 | 1,874 | +6 | +0.3% | 1,400 |
| 2025/03/06 | 1,859 | 1,868 | 1,859 | 1,868 | +9 | +0.5% | 2,700 |
| 2025/03/05 | 1,845 | 1,860 | 1,845 | 1,859 | +15 | +0.8% | 3,500 |
| 2025/03/04 | 1,842 | 1,846 | 1,842 | 1,844 | +2 | +0.1% | 2,200 |
| 2025/03/03 | 1,842 | 1,842 | 1,842 | 1,842 | +2 | +0.1% | 1,000 |
| 2025/02/28 | 1,842 | 1,842 | 1,840 | 1,840 | -2 | -0.1% | 1,500 |
| 2025/02/27 | 1,835 | 1,848 | 1,835 | 1,842 | +7 | +0.4% | 3,100 |
| 2025/02/26 | 1,825 | 1,841 | 1,825 | 1,835 | +10 | +0.5% | 3,400 |
| 2025/02/25 | 1,815 | 1,825 | 1,815 | 1,825 | +16 | +0.9% | 4,900 |
| 2025/02/21 | 1,807 | 1,809 | 1,805 | 1,809 | +2 | +0.1% | 900 |
| 2025/02/20 | 1,809 | 1,810 | 1,790 | 1,807 | -1 | -0.1% | 2,200 |
| 2025/02/19 | 1,794 | 1,809 | 1,794 | 1,808 | +14 | +0.8% | 900 |
| 2025/02/18 | 1,794 | 1,794 | 1,794 | 1,794 | ±0 | ±0% | 2,300 |
| 2025/02/17 | 1,793 | 1,794 | 1,793 | 1,794 | +1 | +0.1% | 300 |
| 2025/02/14 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 200 |
| 2025/02/13 | 1,813 | 1,813 | 1,791 | 1,793 | -20 | -1.1% | 900 |
| 2025/02/12 | 1,806 | 1,813 | 1,805 | 1,813 | +7 | +0.4% | 2,300 |
| 2025/02/10 | 1,776 | 1,809 | 1,776 | 1,806 | +30 | +1.7% | 2,000 |
| 2025/02/07 | 1,773 | 1,776 | 1,773 | 1,776 | - | - | 500 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,775 | 1,775 | 1,773 | 1,773 | -6 | -0.3% | 400 |
| 2025/02/04 | 1,780 | 1,798 | 1,772 | 1,779 | -20 | -1.1% | 800 |
| 2025/02/03 | 1,800 | 1,805 | 1,775 | 1,799 | +26 | +1.5% | 3,000 |
| 2025/01/31 | 1,795 | 1,795 | 1,773 | 1,773 | -22 | -1.2% | 600 |
| 2025/01/30 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 800 |
| 2025/01/29 | 1,800 | 1,800 | 1,800 | 1,800 | +3 | +0.2% | 1,300 |
| 2025/01/28 | 1,800 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 1,000 |
| 2025/01/27 | 1,801 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,600 |
| 2025/01/24 | 1,800 | 1,800 | 1,800 | 1,800 | +2 | +0.1% | 1,400 |
| 2025/01/23 | 1,796 | 1,800 | 1,793 | 1,798 | +17 | +1% | 2,700 |
| 2025/01/22 | 1,795 | 1,795 | 1,781 | 1,781 | +1 | +0.1% | 2,400 |
| 2025/01/21 | 1,788 | 1,797 | 1,779 | 1,780 | +1 | +0.1% | 1,200 |
| 2025/01/20 | 1,764 | 1,781 | 1,764 | 1,779 | +16 | +0.9% | 2,000 |
| 2025/01/17 | 1,772 | 1,785 | 1,754 | 1,763 | -10 | -0.6% | 4,100 |
| 2025/01/16 | 1,772 | 1,773 | 1,772 | 1,773 | +1 | +0.1% | 300 |
| 2025/01/15 | 1,772 | 1,772 | 1,772 | 1,772 | +1 | +0.1% | 1,000 |
| 2025/01/14 | 1,773 | 1,773 | 1,771 | 1,771 | +6 | +0.3% | 1,900 |
| 2025/01/10 | 1,759 | 1,767 | 1,759 | 1,765 | +6 | +0.3% | 1,300 |
| 2025/01/09 | 1,758 | 1,760 | 1,755 | 1,759 | +7 | +0.4% | 2,300 |
| 2025/01/08 | 1,749 | 1,760 | 1,749 | 1,752 | +5 | +0.3% | 1,600 |
| 2025/01/07 | 1,740 | 1,747 | 1,740 | 1,747 | +9 | +0.5% | 1,900 |
| 2025/01/06 | 1,735 | 1,740 | 1,735 | 1,738 | +3 | +0.2% | 1,800 |
| 2024/12/30 | 1,735 | 1,739 | 1,735 | 1,735 | ±0 | ±0% | 400 |
| 2024/12/27 | 1,728 | 1,735 | 1,723 | 1,735 | +7 | +0.4% | 1,500 |
| 2024/12/26 | 1,732 | 1,735 | 1,728 | 1,728 | -4 | -0.2% | 2,300 |
| 2024/12/25 | 1,751 | 1,751 | 1,732 | 1,732 | +1 | +0.1% | 3,300 |
| 2024/12/24 | 1,731 | 1,740 | 1,731 | 1,731 | -1 | -0.1% | 1,900 |
| 2024/12/23 | 1,750 | 1,750 | 1,730 | 1,732 | -2 | -0.1% | 5,800 |
| 2024/12/20 | 1,734 | 1,737 | 1,734 | 1,734 | ±0 | ±0% | 6,000 |
51～
100
件表示中 / 3705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 | 172,300円 | +0.3% | +1.8% | 3.48% | 11.54倍 | 0.47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 |
| コージンバイ | 161,000円 | +9.1% | +6.6% | 1.55% | 10.01倍 | 1.42倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| 南海化学 | 340,000円 | +9.6% | +20.2% | 1.76% | 3.11倍 | 0.81倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| Ｐアンチエイジ | 88,100円 | -14.0% | -19.3% | 0.00% | 59.09倍 | 1.15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 |
| ダイトーケミ | 64,600円 | +4.6% | +6.2% | 3.72% | 9.01倍 | 0.47倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
