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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,779 | 1,782 | 1,774 | 1,782 | +3 | +0.2% | 2,600 |
| 2023/12/14 | 1,793 | 1,793 | 1,774 | 1,779 | -21 | -1.2% | 3,400 |
| 2023/12/13 | 1,803 | 1,804 | 1,798 | 1,800 | -6 | -0.3% | 2,300 |
| 2023/12/12 | 1,805 | 1,810 | 1,800 | 1,806 | -6 | -0.3% | 1,500 |
| 2023/12/11 | 1,796 | 1,820 | 1,786 | 1,812 | +12 | +0.7% | 3,100 |
| 2023/12/08 | 1,800 | 1,808 | 1,800 | 1,800 | -11 | -0.6% | 1,000 |
| 2023/12/07 | 1,798 | 1,812 | 1,798 | 1,811 | +11 | +0.6% | 1,800 |
| 2023/12/06 | 1,801 | 1,814 | 1,790 | 1,800 | -1 | -0.1% | 4,100 |
| 2023/12/05 | 1,817 | 1,817 | 1,801 | 1,801 | -15 | -0.8% | 7,000 |
| 2023/12/04 | 1,802 | 1,816 | 1,802 | 1,816 | +14 | +0.8% | 4,100 |
| 2023/12/01 | 1,790 | 1,804 | 1,790 | 1,802 | +12 | +0.7% | 5,100 |
| 2023/11/30 | 1,785 | 1,795 | 1,784 | 1,790 | +7 | +0.4% | 1,700 |
| 2023/11/29 | 1,783 | 1,787 | 1,775 | 1,783 | ±0 | ±0% | 2,100 |
| 2023/11/28 | 1,771 | 1,800 | 1,770 | 1,783 | +3 | +0.2% | 2,000 |
| 2023/11/27 | 1,774 | 1,788 | 1,774 | 1,780 | +1 | +0.1% | 1,600 |
| 2023/11/24 | 1,784 | 1,784 | 1,769 | 1,779 | +9 | +0.5% | 2,900 |
| 2023/11/22 | 1,764 | 1,771 | 1,764 | 1,770 | +7 | +0.4% | 1,100 |
| 2023/11/21 | 1,764 | 1,775 | 1,762 | 1,763 | -1 | -0.1% | 600 |
| 2023/11/20 | 1,772 | 1,778 | 1,764 | 1,764 | -7 | -0.4% | 3,200 |
| 2023/11/17 | 1,740 | 1,772 | 1,736 | 1,771 | -25 | -1.4% | 15,100 |
| 2023/11/16 | 1,800 | 1,800 | 1,790 | 1,796 | -4 | -0.2% | 2,100 |
| 2023/11/15 | 1,785 | 1,810 | 1,785 | 1,800 | +12 | +0.7% | 6,200 |
| 2023/11/14 | 1,787 | 1,794 | 1,779 | 1,788 | ±0 | ±0% | 2,800 |
| 2023/11/13 | 1,806 | 1,806 | 1,779 | 1,788 | +68 | +4% | 19,400 |
| 2023/11/10 | 1,722 | 1,725 | 1,717 | 1,720 | ±0 | ±0% | 1,100 |
| 2023/11/09 | 1,717 | 1,720 | 1,712 | 1,720 | +3 | +0.2% | 3,100 |
| 2023/11/08 | 1,720 | 1,722 | 1,715 | 1,717 | -2 | -0.1% | 1,400 |
| 2023/11/07 | 1,723 | 1,723 | 1,711 | 1,719 | -4 | -0.2% | 3,300 |
| 2023/11/06 | 1,724 | 1,724 | 1,710 | 1,723 | +3 | +0.2% | 6,600 |
| 2023/11/02 | 1,730 | 1,730 | 1,718 | 1,720 | -5 | -0.3% | 2,000 |
| 2023/11/01 | 1,722 | 1,729 | 1,722 | 1,725 | +4 | +0.2% | 600 |
| 2023/10/31 | 1,721 | 1,721 | 1,721 | 1,721 | -9 | -0.5% | 300 |
| 2023/10/30 | 1,723 | 1,730 | 1,717 | 1,730 | +7 | +0.4% | 600 |
| 2023/10/27 | 1,716 | 1,739 | 1,716 | 1,723 | +8 | +0.5% | 1,100 |
| 2023/10/26 | 1,724 | 1,724 | 1,713 | 1,715 | -9 | -0.5% | 1,500 |
| 2023/10/25 | 1,724 | 1,724 | 1,721 | 1,724 | +3 | +0.2% | 1,400 |
| 2023/10/24 | 1,730 | 1,730 | 1,720 | 1,721 | -5 | -0.3% | 1,400 |
| 2023/10/23 | 1,726 | 1,731 | 1,726 | 1,726 | -15 | -0.9% | 3,300 |
| 2023/10/20 | 1,741 | 1,742 | 1,741 | 1,741 | +1 | +0.1% | 800 |
| 2023/10/19 | 1,742 | 1,742 | 1,735 | 1,740 | -2 | -0.1% | 500 |
| 2023/10/18 | 1,741 | 1,742 | 1,733 | 1,742 | ±0 | ±0% | 1,200 |
| 2023/10/17 | 1,743 | 1,743 | 1,742 | 1,742 | ±0 | ±0% | 200 |
| 2023/10/16 | 1,750 | 1,750 | 1,739 | 1,742 | -4 | -0.2% | 800 |
| 2023/10/13 | 1,742 | 1,764 | 1,738 | 1,746 | +4 | +0.2% | 1,100 |
| 2023/10/12 | 1,761 | 1,761 | 1,741 | 1,742 | -10 | -0.6% | 600 |
| 2023/10/11 | 1,750 | 1,752 | 1,740 | 1,752 | +2 | +0.1% | 1,900 |
| 2023/10/10 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,000 |
| 2023/10/06 | 1,773 | 1,773 | 1,720 | 1,740 | ±0 | ±0% | 3,300 |
| 2023/10/05 | 1,730 | 1,755 | 1,729 | 1,740 | +1 | +0.1% | 1,800 |
| 2023/10/04 | 1,744 | 1,744 | 1,733 | 1,739 | -7 | -0.4% | 1,200 |
101～
150
件表示中 / 3457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 | 183,000円 | +5.1% | +21.3% | 3.28% | 8.47倍 | 0.46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 | 74,400円 | +4.3% | -4.4% | 3.23% | 24.78倍 | 1.04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 |
| 巴川コーポ | 96,200円 | +3.9% | +33.9% | 1.56% | 9.98倍 | 0.68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 |
| 東インキ | 310,000円 | +4.7% | +6.5% | 3.87% | 10.99倍 | 0.28倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| 南海化学 | 358,000円 | +5.2% | -32.6% | 1.54% | 9.94倍 | 0.96倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
