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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,737 | 1,750 | 1,737 | 1,737 | +9 | +0.5% | 400 |
| 2025/04/23 | 1,728 | 1,758 | 1,728 | 1,728 | ±0 | ±0% | 800 |
| 2025/04/22 | 1,759 | 1,759 | 1,727 | 1,728 | ±0 | ±0% | 1,500 |
| 2025/04/21 | 1,726 | 1,731 | 1,726 | 1,728 | +3 | +0.2% | 1,100 |
| 2025/04/18 | 1,717 | 1,725 | 1,710 | 1,725 | +6 | +0.3% | 600 |
| 2025/04/17 | 1,672 | 1,728 | 1,670 | 1,719 | +7 | +0.4% | 3,700 |
| 2025/04/16 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 400 |
| 2025/04/15 | 1,735 | 1,735 | 1,713 | 1,713 | +11 | +0.6% | 300 |
| 2025/04/14 | 1,760 | 1,765 | 1,702 | 1,702 | -48 | -2.7% | 2,800 |
| 2025/04/11 | 1,725 | 1,750 | 1,725 | 1,750 | -20 | -1.1% | 2,100 |
| 2025/04/10 | 1,768 | 1,770 | 1,768 | 1,770 | +42 | +2.4% | 1,300 |
| 2025/04/09 | 1,730 | 1,730 | 1,726 | 1,728 | -3 | -0.2% | 1,300 |
| 2025/04/08 | 1,687 | 1,804 | 1,687 | 1,731 | +55 | +3.3% | 3,300 |
| 2025/04/07 | 1,731 | 1,731 | 1,676 | 1,676 | -60 | -3.5% | 2,400 |
| 2025/04/04 | 1,797 | 1,797 | 1,735 | 1,736 | -30 | -1.7% | 2,400 |
| 2025/04/03 | 1,769 | 1,769 | 1,766 | 1,766 | -30 | -1.7% | 300 |
| 2025/04/02 | 1,766 | 1,796 | 1,766 | 1,796 | +35 | +2% | 400 |
| 2025/04/01 | 1,766 | 1,766 | 1,761 | 1,761 | -5 | -0.3% | 300 |
| 2025/03/31 | 1,795 | 1,797 | 1,758 | 1,766 | -1 | -0.1% | 1,600 |
| 2025/03/28 | 1,815 | 1,815 | 1,735 | 1,767 | -62 | -3.4% | 1,800 |
| 2025/03/27 | 1,810 | 1,839 | 1,810 | 1,829 | -21 | -1.1% | 900 |
| 2025/03/26 | 1,863 | 1,870 | 1,850 | 1,850 | -1 | -0.1% | 1,200 |
| 2025/03/25 | 1,870 | 1,870 | 1,851 | 1,851 | -19 | -1% | 500 |
| 2025/03/24 | 1,869 | 1,870 | 1,869 | 1,870 | -2 | -0.1% | 2,200 |
| 2025/03/21 | 1,869 | 1,872 | 1,868 | 1,872 | +4 | +0.2% | 2,100 |
| 2025/03/19 | 1,865 | 1,868 | 1,863 | 1,868 | +3 | +0.2% | 1,100 |
| 2025/03/18 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 1,300 |
| 2025/03/17 | 1,860 | 1,867 | 1,860 | 1,860 | ±0 | ±0% | 2,000 |
| 2025/03/14 | 1,852 | 1,860 | 1,852 | 1,860 | -15 | -0.8% | 900 |
| 2025/03/13 | 1,887 | 1,887 | 1,875 | 1,875 | -12 | -0.6% | 1,100 |
| 2025/03/12 | 1,875 | 1,887 | 1,875 | 1,887 | +12 | +0.6% | 1,600 |
| 2025/03/11 | 1,884 | 1,884 | 1,875 | 1,875 | -5 | -0.3% | 1,900 |
| 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 |
51～
100
件表示中 / 3737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 | 170,000円 | +0.3% | +1.8% | 3.53% | 11.38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 |
| ロンシル工 | 168,800円 | -0.2% | +26.3% | 4.15% | 9.72倍 | 0.41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％ |
| Ｐアンチエイジ | 88,900円 | -21.4% | +55.3% | 0.00% | 64.61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 |
| 日理化 | 20,300円 | +4.0% | -37.2% | 1.97% | 13.76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 | 71,700円 | +4.6% | -1.0% | 2.09% | 9.64倍 | 0.47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
