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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,770 | 1,770 | 1,751 | 1,759 | -13 | -0.7% | 500 |
| 2024/09/06 | 1,760 | 1,772 | 1,755 | 1,772 | +17 | +1% | 800 |
| 2024/09/05 | 1,761 | 1,761 | 1,753 | 1,755 | -14 | -0.8% | 700 |
| 2024/09/04 | 1,769 | 1,770 | 1,769 | 1,769 | -4 | -0.2% | 1,200 |
| 2024/09/03 | 1,765 | 1,773 | 1,755 | 1,773 | +21 | +1.2% | 3,400 |
| 2024/09/02 | 1,755 | 1,766 | 1,752 | 1,752 | -2 | -0.1% | 1,000 |
| 2024/08/30 | 1,760 | 1,760 | 1,754 | 1,754 | -6 | -0.3% | 600 |
| 2024/08/29 | 1,753 | 1,765 | 1,753 | 1,760 | +7 | +0.4% | 600 |
| 2024/08/28 | 1,758 | 1,758 | 1,753 | 1,753 | -3 | -0.2% | 600 |
| 2024/08/27 | 1,758 | 1,763 | 1,753 | 1,756 | +4 | +0.2% | 800 |
| 2024/08/26 | 1,761 | 1,761 | 1,752 | 1,752 | ±0 | ±0% | 400 |
| 2024/08/23 | 1,758 | 1,758 | 1,752 | 1,752 | -1 | -0.1% | 800 |
| 2024/08/22 | 1,766 | 1,766 | 1,752 | 1,753 | +1 | +0.1% | 500 |
| 2024/08/21 | 1,753 | 1,768 | 1,752 | 1,752 | -1 | -0.1% | 1,300 |
| 2024/08/20 | 1,752 | 1,756 | 1,751 | 1,753 | +2 | +0.1% | 1,100 |
| 2024/08/19 | 1,765 | 1,765 | 1,751 | 1,751 | -9 | -0.5% | 1,300 |
| 2024/08/16 | 1,751 | 1,760 | 1,751 | 1,760 | +9 | +0.5% | 200 |
| 2024/08/15 | 1,747 | 1,751 | 1,744 | 1,751 | -19 | -1.1% | 500 |
| 2024/08/14 | 1,746 | 1,770 | 1,746 | 1,770 | +25 | +1.4% | 800 |
| 2024/08/13 | 1,740 | 1,750 | 1,740 | 1,745 | ±0 | ±0% | 1,200 |
| 2024/08/09 | 1,783 | 1,783 | 1,742 | 1,745 | +2 | +0.1% | 1,100 |
| 2024/08/08 | 1,756 | 1,756 | 1,743 | 1,743 | -13 | -0.7% | 700 |
| 2024/08/07 | 1,755 | 1,796 | 1,746 | 1,756 | -39 | -2.2% | 600 |
| 2024/08/06 | 1,745 | 1,797 | 1,745 | 1,795 | +1 | +0.1% | 1,700 |
| 2024/08/05 | 1,779 | 1,794 | 1,702 | 1,794 | +15 | +0.8% | 3,000 |
| 2024/08/02 | 1,800 | 1,803 | 1,773 | 1,779 | -24 | -1.3% | 3,000 |
| 2024/08/01 | 1,810 | 1,810 | 1,801 | 1,803 | -7 | -0.4% | 300 |
| 2024/07/31 | 1,823 | 1,823 | 1,808 | 1,810 | -17 | -0.9% | 400 |
| 2024/07/30 | 1,809 | 1,828 | 1,800 | 1,827 | +3 | +0.2% | 2,300 |
| 2024/07/29 | 1,811 | 1,824 | 1,810 | 1,824 | - | - | 400 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,830 | 1,830 | 1,803 | 1,810 | -20 | -1.1% | 3,600 |
| 2024/07/24 | 1,822 | 1,830 | 1,801 | 1,830 | +1 | +0.1% | 2,200 |
| 2024/07/23 | 1,842 | 1,842 | 1,820 | 1,829 | ±0 | ±0% | 1,700 |
| 2024/07/22 | 1,842 | 1,842 | 1,829 | 1,829 | +2 | +0.1% | 2,700 |
| 2024/07/19 | 1,818 | 1,827 | 1,815 | 1,827 | +10 | +0.6% | 1,100 |
| 2024/07/18 | 1,828 | 1,828 | 1,815 | 1,817 | -11 | -0.6% | 600 |
| 2024/07/17 | 1,832 | 1,832 | 1,819 | 1,828 | +1 | +0.1% | 1,400 |
| 2024/07/16 | 1,828 | 1,829 | 1,818 | 1,827 | -1 | -0.1% | 1,500 |
| 2024/07/12 | 1,829 | 1,829 | 1,812 | 1,828 | +15 | +0.8% | 500 |
| 2024/07/11 | 1,816 | 1,820 | 1,813 | 1,813 | -3 | -0.2% | 700 |
| 2024/07/10 | 1,816 | 1,816 | 1,816 | 1,816 | +1 | +0.1% | 200 |
| 2024/07/09 | 1,829 | 1,829 | 1,815 | 1,815 | -5 | -0.3% | 900 |
| 2024/07/08 | 1,820 | 1,829 | 1,820 | 1,820 | ±0 | ±0% | 1,400 |
| 2024/07/05 | 1,835 | 1,835 | 1,820 | 1,820 | -4 | -0.2% | 400 |
| 2024/07/04 | 1,821 | 1,824 | 1,819 | 1,824 | +5 | +0.3% | 300 |
| 2024/07/03 | 1,822 | 1,829 | 1,819 | 1,819 | -13 | -0.7% | 700 |
| 2024/07/02 | 1,832 | 1,832 | 1,832 | 1,832 | +2 | +0.1% | 300 |
| 2024/07/01 | 1,835 | 1,835 | 1,826 | 1,830 | -4 | -0.2% | 3,300 |
| 2024/06/28 | 1,818 | 1,834 | 1,818 | 1,834 | +12 | +0.7% | 700 |
51～
100
件表示中 / 3586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 | 174,000円 | +5.2% | +19.2% | 3.45% | 9.18倍 | 0.49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 |
| ヤスハラケミカル | 79,500円 | +9.1% | +22.2% | 1.51% | 7.09倍 | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| フジプレアム | 28,400円 | -1.7% | -25.9% | 2.11% | 21.24倍 | 0.83倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 日理化 | 21,200円 | +0.4% | +2.6% | 1.42% | 13.18倍 | 0.43倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 72,100円 | +3.9% | +33.9% | 2.08% | 7.27倍 | 0.48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
