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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,829 | 1,829 | 1,815 | 1,822 | +9 | +0.5% | 1,000 |
| 2024/05/31 | 1,811 | 1,842 | 1,811 | 1,813 | ±0 | ±0% | 500 |
| 2024/05/30 | 1,828 | 1,828 | 1,807 | 1,813 | -29 | -1.6% | 1,000 |
| 2024/05/29 | 1,828 | 1,842 | 1,828 | 1,842 | -1 | -0.1% | 700 |
| 2024/05/28 | 1,841 | 1,843 | 1,841 | 1,843 | -1 | -0.1% | 200 |
| 2024/05/27 | 1,845 | 1,846 | 1,836 | 1,844 | +9 | +0.5% | 1,300 |
| 2024/05/24 | 1,830 | 1,835 | 1,830 | 1,835 | +5 | +0.3% | 300 |
| 2024/05/23 | 1,833 | 1,833 | 1,828 | 1,830 | +2 | +0.1% | 500 |
| 2024/05/22 | 1,833 | 1,833 | 1,812 | 1,828 | -5 | -0.3% | 3,600 |
| 2024/05/21 | 1,821 | 1,833 | 1,821 | 1,833 | ±0 | ±0% | 200 |
| 2024/05/20 | 1,831 | 1,838 | 1,823 | 1,833 | +3 | +0.2% | 1,600 |
| 2024/05/17 | 1,818 | 1,830 | 1,818 | 1,830 | +12 | +0.7% | 200 |
| 2024/05/16 | 1,825 | 1,841 | 1,818 | 1,818 | +6 | +0.3% | 800 |
| 2024/05/15 | 1,812 | 1,849 | 1,804 | 1,812 | +4 | +0.2% | 2,700 |
| 2024/05/14 | 1,832 | 1,844 | 1,806 | 1,808 | -17 | -0.9% | 3,900 |
| 2024/05/13 | 1,825 | 1,848 | 1,825 | 1,825 | +3 | +0.2% | 2,000 |
| 2024/05/10 | 1,806 | 1,822 | 1,806 | 1,822 | +5 | +0.3% | 1,600 |
| 2024/05/09 | 1,800 | 1,818 | 1,795 | 1,817 | +6 | +0.3% | 2,300 |
| 2024/05/08 | 1,811 | 1,811 | 1,800 | 1,811 | +7 | +0.4% | 1,900 |
| 2024/05/07 | 1,819 | 1,819 | 1,801 | 1,804 | -15 | -0.8% | 1,300 |
| 2024/05/02 | 1,800 | 1,819 | 1,800 | 1,819 | -1 | -0.1% | 600 |
| 2024/05/01 | 1,808 | 1,820 | 1,808 | 1,820 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,811 | 1,821 | 1,808 | 1,820 | -3 | -0.2% | 1,700 |
| 2024/04/26 | 1,829 | 1,829 | 1,812 | 1,823 | -7 | -0.4% | 900 |
| 2024/04/25 | 1,846 | 1,846 | 1,825 | 1,830 | -4 | -0.2% | 600 |
| 2024/04/24 | 1,826 | 1,835 | 1,826 | 1,834 | -7 | -0.4% | 600 |
| 2024/04/23 | 1,846 | 1,846 | 1,831 | 1,841 | +4 | +0.2% | 2,900 |
| 2024/04/22 | 1,828 | 1,837 | 1,828 | 1,837 | +12 | +0.7% | 1,800 |
| 2024/04/19 | 1,839 | 1,840 | 1,825 | 1,825 | - | - | 500 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 1,832 | 1,841 | 1,830 | 1,841 | +3 | +0.2% | 400 |
| 2024/04/16 | 1,825 | 1,838 | 1,824 | 1,838 | -8 | -0.4% | 800 |
| 2024/04/15 | 1,820 | 1,846 | 1,820 | 1,846 | +22 | +1.2% | 800 |
| 2024/04/12 | 1,824 | 1,830 | 1,824 | 1,824 | +3 | +0.2% | 1,300 |
| 2024/04/11 | 1,810 | 1,824 | 1,810 | 1,821 | +3 | +0.2% | 600 |
| 2024/04/10 | 1,819 | 1,819 | 1,816 | 1,818 | +3 | +0.2% | 500 |
| 2024/04/09 | 1,801 | 1,815 | 1,800 | 1,815 | +4 | +0.2% | 500 |
| 2024/04/08 | 1,803 | 1,811 | 1,800 | 1,811 | +11 | +0.6% | 1,300 |
| 2024/04/05 | 1,809 | 1,810 | 1,800 | 1,800 | -23 | -1.3% | 1,200 |
| 2024/04/04 | 1,845 | 1,845 | 1,801 | 1,823 | -33 | -1.8% | 3,500 |
| 2024/04/03 | 1,838 | 1,857 | 1,838 | 1,856 | -3 | -0.2% | 300 |
| 2024/04/02 | 1,858 | 1,859 | 1,858 | 1,859 | ±0 | ±0% | 200 |
| 2024/04/01 | 1,872 | 1,872 | 1,837 | 1,859 | -15 | -0.8% | 600 |
| 2024/03/29 | 1,850 | 1,874 | 1,831 | 1,874 | +24 | +1.3% | 1,300 |
| 2024/03/28 | 1,836 | 1,868 | 1,836 | 1,850 | -38 | -2% | 2,100 |
| 2024/03/27 | 1,887 | 1,912 | 1,880 | 1,888 | ±0 | ±0% | 1,800 |
| 2024/03/26 | 1,900 | 1,925 | 1,888 | 1,888 | -52 | -2.7% | 1,500 |
| 2024/03/25 | 1,924 | 1,943 | 1,920 | 1,940 | -24 | -1.2% | 2,200 |
| 2024/03/22 | 1,960 | 1,969 | 1,922 | 1,964 | +3 | +0.2% | 3,800 |
| 2024/03/21 | 1,970 | 1,975 | 1,961 | 1,961 | -8 | -0.4% | 1,200 |
301～
350
件表示中 / 3768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 | 174,100円 | +0.3% | +1.8% | 3.45% | 11.73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 |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45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％ |
| ウェーブロック | 71,300円 | +3.7% | +22.0% | 4.21% | 10.38倍 | 0.36倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| Ｐアンチエイジ | 89,100円 | -21.4% | +55.3% | 0.00% | 64.75倍 | 1.16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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
