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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 132 | 132 | 131 | 132 | -1 | -0.8% | 11,000 |
| 2010/08/04 | 132 | 133 | 132 | 133 | +1 | +0.8% | 2,000 |
| 2010/08/03 | 132 | 132 | 132 | 132 | -1 | -0.8% | 2,000 |
| 2010/08/02 | 135 | 135 | 133 | 133 | -2 | -1.5% | 5,000 |
| 2010/07/30 | 132 | 135 | 131 | 135 | +2 | +1.5% | 10,000 |
| 2010/07/29 | 133 | 133 | 132 | 133 | -2 | -1.5% | 4,000 |
| 2010/07/28 | 134 | 135 | 134 | 135 | +2 | +1.5% | 2,000 |
| 2010/07/27 | 133 | 133 | 133 | 133 | ±0 | ±0% | 4,000 |
| 2010/07/26 | 134 | 134 | 133 | 133 | ±0 | ±0% | 7,000 |
| 2010/07/23 | 133 | 133 | 133 | 133 | +1 | +0.8% | 153,000 |
| 2010/07/22 | 133 | 133 | 129 | 132 | -3 | -2.2% | 14,000 |
| 2010/07/21 | 131 | 135 | 131 | 135 | +5 | +3.8% | 5,000 |
| 2010/07/20 | 135 | 135 | 130 | 130 | -4 | -3% | 21,000 |
| 2010/07/16 | 133 | 135 | 132 | 134 | +1 | +0.8% | 12,000 |
| 2010/07/15 | 133 | 133 | 133 | 133 | -2 | -1.5% | 2,000 |
| 2010/07/14 | 133 | 136 | 133 | 135 | +1 | +0.7% | 17,000 |
| 2010/07/13 | 137 | 137 | 134 | 134 | -3 | -2.2% | 7,000 |
| 2010/07/12 | 137 | 137 | 137 | 137 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 137 | 137 | 137 | 137 | +1 | +0.7% | 39,000 |
| 2010/07/08 | 136 | 139 | 136 | 136 | +2 | +1.5% | 21,000 |
| 2010/07/07 | 134 | 135 | 134 | 134 | +1 | +0.8% | 13,000 |
| 2010/07/06 | 133 | 133 | 133 | 133 | ±0 | ±0% | 13,000 |
| 2010/07/05 | 131 | 133 | 131 | 133 | +3 | +2.3% | 3,000 |
| 2010/07/02 | 132 | 132 | 130 | 130 | -2 | -1.5% | 6,000 |
| 2010/07/01 | 132 | 132 | 130 | 132 | ±0 | ±0% | 8,000 |
| 2010/06/30 | 130 | 132 | 129 | 132 | +1 | +0.8% | 7,000 |
| 2010/06/29 | 134 | 134 | 130 | 131 | -1 | -0.8% | 64,000 |
| 2010/06/28 | 132 | 132 | 132 | 132 | +1 | +0.8% | 2,000 |
| 2010/06/25 | 133 | 133 | 131 | 131 | -1 | -0.8% | 6,000 |
| 2010/06/24 | 132 | 132 | 132 | 132 | ±0 | ±0% | 1,000 |
| 2010/06/23 | 134 | 134 | 132 | 132 | -1 | -0.8% | 9,000 |
| 2010/06/22 | 134 | 134 | 133 | 133 | ±0 | ±0% | 8,000 |
| 2010/06/21 | 134 | 134 | 132 | 133 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 132 | 133 | 130 | 133 | +1 | +0.8% | 19,000 |
| 2010/06/17 | 133 | 133 | 132 | 132 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 132 | 132 | 132 | 132 | -1 | -0.8% | 3,000 |
| 2010/06/15 | 133 | 133 | 133 | 133 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 132 | 133 | 132 | 133 | +2 | +1.5% | 15,000 |
| 2010/06/11 | 131 | 131 | 130 | 131 | +1 | +0.8% | 9,000 |
| 2010/06/10 | 130 | 130 | 129 | 130 | +1 | +0.8% | 17,000 |
| 2010/06/09 | 129 | 129 | 129 | 129 | -1 | -0.8% | 3,000 |
| 2010/06/08 | 129 | 131 | 129 | 130 | -1 | -0.8% | 8,000 |
| 2010/06/07 | 130 | 131 | 129 | 131 | +1 | +0.8% | 28,000 |
| 2010/06/04 | 131 | 131 | 130 | 130 | -1 | -0.8% | 16,000 |
| 2010/06/03 | 130 | 131 | 130 | 131 | +2 | +1.6% | 6,000 |
| 2010/06/02 | 129 | 131 | 129 | 129 | -1 | -0.8% | 11,000 |
| 2010/06/01 | 130 | 132 | 130 | 130 | +2 | +1.6% | 47,000 |
| 2010/05/31 | 134 | 137 | 127 | 128 | -5 | -3.8% | 154,000 |
| 2010/05/28 | 135 | 135 | 130 | 133 | -1 | -0.7% | 66,000 |
| 2010/05/27 | 134 | 134 | 134 | 134 | +1 | +0.8% | 9,000 |
3501～
3550
件表示中 / 3586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 | 174,000円 | +5.2% | +19.2% | 3.45% | 9.18倍 | 0.49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 |
| ヤスハラケミカル | 79,500円 | +9.1% | +22.2% | 1.51% | 7.09倍 | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| フジプレアム | 28,400円 | -1.7% | -25.9% | 2.11% | 21.24倍 | 0.83倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 日理化 | 21,200円 | +0.4% | +2.6% | 1.42% | 13.18倍 | 0.43倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| 巴川コーポ | 72,100円 | +3.9% | +33.9% | 2.08% | 7.27倍 | 0.48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
