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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,805 | 1,812 | 1,792 | 1,792 | -6 | -0.3% | 3,900 |
| 2024/01/15 | 1,799 | 1,814 | 1,798 | 1,798 | -3 | -0.2% | 3,000 |
| 2024/01/12 | 1,803 | 1,820 | 1,799 | 1,801 | -2 | -0.1% | 4,900 |
| 2024/01/11 | 1,802 | 1,803 | 1,775 | 1,803 | +1 | +0.1% | 4,900 |
| 2024/01/10 | 1,802 | 1,803 | 1,801 | 1,802 | ±0 | ±0% | 1,400 |
| 2024/01/09 | 1,802 | 1,802 | 1,799 | 1,802 | -6 | -0.3% | 2,200 |
| 2024/01/05 | 1,788 | 1,808 | 1,788 | 1,808 | +20 | +1.1% | 1,300 |
| 2024/01/04 | 1,764 | 1,788 | 1,764 | 1,788 | +24 | +1.4% | 3,400 |
| 2023/12/29 | 1,758 | 1,776 | 1,758 | 1,764 | -5 | -0.3% | 2,400 |
| 2023/12/28 | 1,751 | 1,769 | 1,751 | 1,769 | +3 | +0.2% | 1,500 |
| 2023/12/27 | 1,771 | 1,771 | 1,759 | 1,766 | -5 | -0.3% | 1,700 |
| 2023/12/26 | 1,783 | 1,784 | 1,770 | 1,771 | -4 | -0.2% | 900 |
| 2023/12/25 | 1,820 | 1,820 | 1,771 | 1,775 | -7 | -0.4% | 3,800 |
| 2023/12/22 | 1,807 | 1,807 | 1,767 | 1,782 | -5 | -0.3% | 4,900 |
| 2023/12/21 | 1,764 | 1,787 | 1,764 | 1,787 | +24 | +1.4% | 4,000 |
| 2023/12/20 | 1,768 | 1,777 | 1,747 | 1,763 | -6 | -0.3% | 7,100 |
| 2023/12/19 | 1,753 | 1,769 | 1,753 | 1,769 | +9 | +0.5% | 4,500 |
| 2023/12/18 | 1,780 | 1,780 | 1,745 | 1,760 | -22 | -1.2% | 5,700 |
| 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 |
301～
350
件表示中 / 3675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 | 173,100円 | +5.2% | +19.2% | 3.47% | 9.00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 | 62,500円 | +2.1% | +0.8% | 3.84% | 12.73倍 | 0.88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 |
| 片倉コープ | 82,700円 | +1.9% | - | 1.03% | 49.40倍 | 0.32倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| コージンバイ | 151,200円 | +1.7% | +38.0% | 0.93% | 12.29倍 | 1.46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 |
| リベルタ | 114,900円 | +27.4% | +500.0% | 0.87% | 42.67倍 | 4.39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
