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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,836 | 1,837 | 1,822 | 1,822 | -3 | -0.2% | 1,900 |
| 2024/06/26 | 1,828 | 1,829 | 1,821 | 1,825 | +8 | +0.4% | 400 |
| 2024/06/25 | 1,834 | 1,839 | 1,814 | 1,817 | +6 | +0.3% | 1,700 |
| 2024/06/24 | 1,823 | 1,823 | 1,811 | 1,811 | ±0 | ±0% | 1,100 |
| 2024/06/21 | 1,811 | 1,822 | 1,811 | 1,811 | -1 | -0.1% | 1,100 |
| 2024/06/20 | 1,814 | 1,814 | 1,812 | 1,812 | -1 | -0.1% | 1,100 |
| 2024/06/19 | 1,818 | 1,824 | 1,813 | 1,813 | -11 | -0.6% | 500 |
| 2024/06/18 | 1,819 | 1,824 | 1,819 | 1,824 | +1 | +0.1% | 200 |
| 2024/06/17 | 1,814 | 1,823 | 1,810 | 1,823 | +9 | +0.5% | 1,300 |
| 2024/06/14 | 1,814 | 1,814 | 1,814 | 1,814 | -1 | -0.1% | 500 |
| 2024/06/13 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2024/06/12 | 1,814 | 1,815 | 1,814 | 1,815 | -2 | -0.1% | 200 |
| 2024/06/11 | 1,827 | 1,827 | 1,814 | 1,817 | -10 | -0.5% | 1,700 |
151～
200
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
