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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,712 | 1,714 | 1,712 | 1,714 | -3 | -0.2% | 1,800 |
| 2024/11/01 | 1,718 | 1,718 | 1,716 | 1,717 | -11 | -0.6% | 500 |
| 2024/10/31 | 1,717 | 1,728 | 1,717 | 1,728 | +11 | +0.6% | 800 |
| 2024/10/30 | 1,720 | 1,730 | 1,716 | 1,717 | -3 | -0.2% | 1,300 |
| 2024/10/29 | 1,721 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 400 |
| 2024/10/28 | 1,724 | 1,724 | 1,719 | 1,720 | -4 | -0.2% | 400 |
| 2024/10/25 | 1,735 | 1,739 | 1,718 | 1,724 | -2 | -0.1% | 2,200 |
| 2024/10/24 | 1,729 | 1,729 | 1,726 | 1,726 | -5 | -0.3% | 900 |
| 2024/10/23 | 1,739 | 1,739 | 1,730 | 1,731 | -8 | -0.5% | 600 |
| 2024/10/22 | 1,738 | 1,739 | 1,722 | 1,739 | +8 | +0.5% | 2,900 |
| 2024/10/21 | 1,730 | 1,731 | 1,729 | 1,731 | +2 | +0.1% | 1,600 |
| 2024/10/18 | 1,728 | 1,732 | 1,728 | 1,729 | ±0 | ±0% | 400 |
| 2024/10/17 | 1,731 | 1,736 | 1,729 | 1,729 | -2 | -0.1% | 1,600 |
| 2024/10/16 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 400 |
| 2024/10/15 | 1,733 | 1,739 | 1,731 | 1,731 | -4 | -0.2% | 1,400 |
| 2024/10/11 | 1,736 | 1,738 | 1,735 | 1,735 | -4 | -0.2% | 900 |
| 2024/10/10 | 1,740 | 1,740 | 1,739 | 1,739 | ±0 | ±0% | 700 |
| 2024/10/09 | 1,742 | 1,742 | 1,737 | 1,739 | -3 | -0.2% | 400 |
| 2024/10/08 | 1,736 | 1,754 | 1,736 | 1,742 | +4 | +0.2% | 1,500 |
| 2024/10/07 | 1,739 | 1,739 | 1,738 | 1,738 | +1 | +0.1% | 200 |
| 2024/10/04 | 1,742 | 1,743 | 1,737 | 1,737 | -3 | -0.2% | 1,700 |
| 2024/10/03 | 1,739 | 1,742 | 1,739 | 1,740 | +1 | +0.1% | 1,100 |
| 2024/10/02 | 1,742 | 1,742 | 1,731 | 1,739 | +7 | +0.4% | 500 |
| 2024/10/01 | 1,742 | 1,742 | 1,730 | 1,732 | -6 | -0.3% | 600 |
| 2024/09/30 | 1,743 | 1,743 | 1,733 | 1,738 | -10 | -0.6% | 1,100 |
| 2024/09/27 | 1,764 | 1,764 | 1,748 | 1,748 | -3 | -0.2% | 600 |
| 2024/09/26 | 1,750 | 1,768 | 1,749 | 1,751 | -1 | -0.1% | 1,700 |
| 2024/09/25 | 1,782 | 1,782 | 1,752 | 1,752 | ±0 | ±0% | 800 |
| 2024/09/24 | 1,786 | 1,786 | 1,750 | 1,752 | +6 | +0.3% | 2,000 |
| 2024/09/20 | 1,743 | 1,762 | 1,743 | 1,746 | +6 | +0.3% | 1,000 |
| 2024/09/19 | 1,728 | 1,745 | 1,728 | 1,740 | -19 | -1.1% | 900 |
| 2024/09/18 | 1,752 | 1,759 | 1,710 | 1,759 | +16 | +0.9% | 1,900 |
| 2024/09/17 | 1,751 | 1,755 | 1,743 | 1,743 | -7 | -0.4% | 700 |
| 2024/09/13 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2024/09/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2024/09/11 | 1,755 | 1,755 | 1,750 | 1,750 | - | - | 300 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
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
