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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,717 | 1,718 | 1,716 | 1,716 | -2 | -0.1% | 800 |
| 2025/06/10 | 1,725 | 1,725 | 1,718 | 1,718 | -2 | -0.1% | 600 |
| 2025/06/09 | 1,722 | 1,722 | 1,720 | 1,720 | -5 | -0.3% | 1,200 |
| 2025/06/06 | 1,730 | 1,730 | 1,725 | 1,725 | -4 | -0.2% | 200 |
| 2025/06/05 | 1,730 | 1,730 | 1,722 | 1,729 | - | - | 400 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 1,729 | 1,729 | 1,726 | 1,726 | -4 | -0.2% | 400 |
| 2025/06/02 | 1,730 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 400 |
| 2025/05/30 | 1,727 | 1,737 | 1,727 | 1,730 | +3 | +0.2% | 300 |
| 2025/05/29 | 1,727 | 1,739 | 1,727 | 1,727 | -2 | -0.1% | 900 |
| 2025/05/28 | 1,738 | 1,743 | 1,728 | 1,729 | +4 | +0.2% | 1,900 |
| 2025/05/27 | 1,725 | 1,725 | 1,725 | 1,725 | +1 | +0.1% | 200 |
| 2025/05/26 | 1,743 | 1,743 | 1,723 | 1,724 | +1 | +0.1% | 700 |
| 2025/05/23 | 1,743 | 1,743 | 1,723 | 1,723 | -15 | -0.9% | 300 |
| 2025/05/22 | 1,745 | 1,745 | 1,721 | 1,738 | +13 | +0.8% | 700 |
| 2025/05/21 | 1,744 | 1,744 | 1,724 | 1,725 | +5 | +0.3% | 800 |
| 2025/05/20 | 1,720 | 1,737 | 1,720 | 1,720 | +1 | +0.1% | 600 |
| 2025/05/19 | 1,721 | 1,722 | 1,719 | 1,719 | -16 | -0.9% | 400 |
| 2025/05/16 | 1,716 | 1,735 | 1,716 | 1,735 | +5 | +0.3% | 800 |
| 2025/05/15 | 1,705 | 1,730 | 1,702 | 1,730 | -35 | -2% | 4,800 |
| 2025/05/14 | 1,756 | 1,770 | 1,751 | 1,765 | +14 | +0.8% | 1,300 |
| 2025/05/13 | 1,755 | 1,760 | 1,751 | 1,751 | -1 | -0.1% | 800 |
| 2025/05/12 | 1,750 | 1,764 | 1,744 | 1,752 | +19 | +1.1% | 3,300 |
| 2025/05/09 | 1,737 | 1,743 | 1,733 | 1,733 | -15 | -0.9% | 1,400 |
| 2025/05/08 | 1,750 | 1,750 | 1,729 | 1,748 | +3 | +0.2% | 1,800 |
| 2025/05/07 | 1,739 | 1,745 | 1,726 | 1,745 | +18 | +1% | 700 |
| 2025/05/02 | 1,733 | 1,735 | 1,727 | 1,727 | +1 | +0.1% | 600 |
| 2025/05/01 | 1,738 | 1,738 | 1,726 | 1,726 | -2 | -0.1% | 700 |
| 2025/04/30 | 1,730 | 1,731 | 1,728 | 1,728 | +2 | +0.1% | 800 |
| 2025/04/28 | 1,752 | 1,752 | 1,726 | 1,726 | -14 | -0.8% | 1,100 |
| 2025/04/25 | 1,754 | 1,754 | 1,740 | 1,740 | +3 | +0.2% | 600 |
| 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 |
51～
100
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
