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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,733 | 1,735 | 1,733 | 1,734 | +1 | +0.1% | 1,000 |
| 2024/12/18 | 1,735 | 1,738 | 1,733 | 1,733 | -2 | -0.1% | 3,000 |
| 2024/12/17 | 1,738 | 1,740 | 1,735 | 1,735 | -3 | -0.2% | 1,900 |
| 2024/12/16 | 1,736 | 1,740 | 1,735 | 1,738 | +2 | +0.1% | 2,700 |
| 2024/12/13 | 1,740 | 1,740 | 1,735 | 1,736 | -4 | -0.2% | 1,900 |
| 2024/12/12 | 1,743 | 1,743 | 1,740 | 1,740 | -3 | -0.2% | 1,100 |
| 2024/12/11 | 1,740 | 1,745 | 1,740 | 1,743 | -8 | -0.5% | 1,400 |
| 2024/12/10 | 1,750 | 1,754 | 1,750 | 1,751 | +1 | +0.1% | 1,100 |
| 2024/12/09 | 1,742 | 1,750 | 1,742 | 1,750 | +8 | +0.5% | 1,200 |
| 2024/12/06 | 1,752 | 1,752 | 1,742 | 1,742 | -10 | -0.6% | 800 |
| 2024/12/05 | 1,760 | 1,761 | 1,752 | 1,752 | ±0 | ±0% | 4,200 |
| 2024/12/04 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 400 |
| 2024/12/03 | 1,759 | 1,764 | 1,757 | 1,760 | +2 | +0.1% | 5,300 |
| 2024/12/02 | 1,758 | 1,758 | 1,758 | 1,758 | ±0 | ±0% | 400 |
| 2024/11/29 | 1,746 | 1,760 | 1,746 | 1,758 | +12 | +0.7% | 1,700 |
| 2024/11/28 | 1,746 | 1,747 | 1,746 | 1,746 | ±0 | ±0% | 1,200 |
| 2024/11/27 | 1,742 | 1,746 | 1,742 | 1,746 | +6 | +0.3% | 1,100 |
| 2024/11/26 | 1,753 | 1,753 | 1,740 | 1,740 | -13 | -0.7% | 600 |
| 2024/11/25 | 1,748 | 1,755 | 1,745 | 1,753 | +13 | +0.7% | 2,500 |
| 2024/11/22 | 1,737 | 1,740 | 1,737 | 1,740 | -7 | -0.4% | 600 |
| 2024/11/21 | 1,737 | 1,748 | 1,737 | 1,747 | +15 | +0.9% | 2,100 |
| 2024/11/20 | 1,734 | 1,734 | 1,730 | 1,732 | -1 | -0.1% | 2,400 |
| 2024/11/19 | 1,740 | 1,750 | 1,733 | 1,733 | -3 | -0.2% | 2,800 |
| 2024/11/18 | 1,736 | 1,736 | 1,736 | 1,736 | ±0 | ±0% | 300 |
| 2024/11/15 | 1,739 | 1,745 | 1,734 | 1,736 | -3 | -0.2% | 2,300 |
| 2024/11/14 | 1,732 | 1,740 | 1,732 | 1,739 | +11 | +0.6% | 2,200 |
| 2024/11/13 | 1,749 | 1,749 | 1,728 | 1,728 | +2 | +0.1% | 900 |
| 2024/11/12 | 1,735 | 1,735 | 1,723 | 1,726 | -14 | -0.8% | 1,400 |
| 2024/11/11 | 1,741 | 1,745 | 1,734 | 1,740 | +23 | +1.3% | 7,500 |
| 2024/11/08 | 1,730 | 1,732 | 1,714 | 1,717 | -6 | -0.3% | 2,100 |
| 2024/11/07 | 1,730 | 1,730 | 1,722 | 1,723 | +7 | +0.4% | 500 |
| 2024/11/06 | 1,715 | 1,730 | 1,715 | 1,716 | +2 | +0.1% | 300 |
51～
100
件表示中 / 3673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 | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03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 |
| ダイキアクシス | 63,600円 | +2.1% | +0.8% | 3.77% | 12.96倍 | 0.89倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| コージンバイ | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55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 |
| ロンシル工 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36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％ |
| リベルタ | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
