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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
件表示中 / 3705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 | 172,300円 | +0.3% | +1.8% | 3.48% | 11.54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 |
| コージンバイ | 161,000円 | +9.1% | +6.6% | 1.55% | 10.01倍 | 1.42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 |
| 南海化学 | 340,000円 | +9.6% | +20.2% | 1.76% | 3.11倍 | 0.81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 |
| Ｐアンチエイジ | 88,100円 | -14.0% | -19.3% | 0.00% | 59.09倍 | 1.15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 |
| ダイトーケミ | 64,600円 | +4.6% | +6.2% | 3.72% | 9.01倍 | 0.47倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
