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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,770 | 1,770 | 1,763 | 1,766 | -1 | -0.1% | 400 |
| 2023/08/25 | 1,775 | 1,775 | 1,762 | 1,767 | -8 | -0.5% | 600 |
| 2023/08/24 | 1,761 | 1,775 | 1,760 | 1,775 | +14 | +0.8% | 800 |
| 2023/08/23 | 1,776 | 1,776 | 1,760 | 1,761 | +3 | +0.2% | 700 |
| 2023/08/22 | 1,776 | 1,776 | 1,758 | 1,758 | -2 | -0.1% | 900 |
| 2023/08/21 | 1,765 | 1,765 | 1,760 | 1,760 | +1 | +0.1% | 1,100 |
| 2023/08/18 | 1,761 | 1,773 | 1,759 | 1,759 | -16 | -0.9% | 500 |
| 2023/08/17 | 1,757 | 1,785 | 1,757 | 1,775 | +3 | +0.2% | 2,100 |
| 2023/08/16 | 1,765 | 1,772 | 1,765 | 1,772 | +9 | +0.5% | 400 |
| 2023/08/15 | 1,755 | 1,763 | 1,755 | 1,763 | -2 | -0.1% | 400 |
| 2023/08/14 | 1,774 | 1,777 | 1,748 | 1,765 | -35 | -1.9% | 4,800 |
| 2023/08/10 | 1,777 | 1,801 | 1,777 | 1,800 | +28 | +1.6% | 6,400 |
| 2023/08/09 | 1,770 | 1,772 | 1,769 | 1,772 | -2 | -0.1% | 500 |
| 2023/08/08 | 1,769 | 1,774 | 1,769 | 1,774 | +5 | +0.3% | 200 |
| 2023/08/07 | 1,770 | 1,770 | 1,765 | 1,769 | -8 | -0.5% | 700 |
| 2023/08/04 | 1,770 | 1,777 | 1,770 | 1,777 | ±0 | ±0% | 900 |
| 2023/08/03 | 1,777 | 1,782 | 1,774 | 1,777 | -4 | -0.2% | 1,300 |
| 2023/08/02 | 1,776 | 1,781 | 1,776 | 1,781 | +6 | +0.3% | 400 |
| 2023/08/01 | 1,789 | 1,789 | 1,775 | 1,775 | ±0 | ±0% | 1,000 |
| 2023/07/31 | 1,771 | 1,775 | 1,771 | 1,775 | +4 | +0.2% | 1,700 |
| 2023/07/28 | 1,771 | 1,771 | 1,771 | 1,771 | -1 | -0.1% | 600 |
| 2023/07/27 | 1,778 | 1,778 | 1,770 | 1,772 | -15 | -0.8% | 800 |
| 2023/07/26 | 1,788 | 1,790 | 1,778 | 1,787 | +8 | +0.4% | 800 |
| 2023/07/25 | 1,792 | 1,792 | 1,766 | 1,779 | -2 | -0.1% | 1,500 |
| 2023/07/24 | 1,792 | 1,793 | 1,780 | 1,781 | +27 | +1.5% | 3,900 |
| 2023/07/21 | 1,750 | 1,754 | 1,750 | 1,754 | -7 | -0.4% | 500 |
| 2023/07/20 | 1,761 | 1,761 | 1,761 | 1,761 | +1 | +0.1% | 700 |
| 2023/07/19 | 1,760 | 1,766 | 1,760 | 1,760 | +15 | +0.9% | 900 |
| 2023/07/18 | 1,748 | 1,748 | 1,743 | 1,745 | -3 | -0.2% | 900 |
| 2023/07/14 | 1,750 | 1,750 | 1,740 | 1,748 | +3 | +0.2% | 2,700 |
| 2023/07/13 | 1,752 | 1,752 | 1,741 | 1,745 | -10 | -0.6% | 1,500 |
| 2023/07/12 | 1,763 | 1,763 | 1,750 | 1,755 | -8 | -0.5% | 1,600 |
| 2023/07/11 | 1,767 | 1,767 | 1,761 | 1,763 | -12 | -0.7% | 800 |
| 2023/07/10 | 1,775 | 1,775 | 1,767 | 1,775 | -10 | -0.6% | 2,300 |
| 2023/07/07 | 1,782 | 1,786 | 1,780 | 1,785 | -11 | -0.6% | 900 |
| 2023/07/06 | 1,781 | 1,800 | 1,781 | 1,796 | +10 | +0.6% | 2,200 |
| 2023/07/05 | 1,796 | 1,796 | 1,779 | 1,786 | +6 | +0.3% | 3,000 |
| 2023/07/04 | 1,786 | 1,786 | 1,778 | 1,780 | +9 | +0.5% | 1,100 |
| 2023/07/03 | 1,764 | 1,785 | 1,764 | 1,771 | +8 | +0.5% | 4,600 |
| 2023/06/30 | 1,764 | 1,764 | 1,753 | 1,763 | +10 | +0.6% | 2,100 |
| 2023/06/29 | 1,743 | 1,755 | 1,743 | 1,753 | +10 | +0.6% | 2,900 |
| 2023/06/28 | 1,748 | 1,752 | 1,742 | 1,743 | +3 | +0.2% | 1,900 |
| 2023/06/27 | 1,749 | 1,749 | 1,740 | 1,740 | -9 | -0.5% | 1,500 |
| 2023/06/26 | 1,752 | 1,752 | 1,739 | 1,749 | +8 | +0.5% | 2,500 |
| 2023/06/23 | 1,740 | 1,750 | 1,738 | 1,741 | +3 | +0.2% | 1,800 |
| 2023/06/22 | 1,736 | 1,747 | 1,736 | 1,738 | -11 | -0.6% | 4,500 |
| 2023/06/21 | 1,739 | 1,750 | 1,739 | 1,749 | +11 | +0.6% | 1,000 |
| 2023/06/20 | 1,739 | 1,744 | 1,736 | 1,738 | ±0 | ±0% | 2,200 |
| 2023/06/19 | 1,735 | 1,739 | 1,734 | 1,738 | +6 | +0.3% | 1,100 |
| 2023/06/16 | 1,735 | 1,739 | 1,732 | 1,732 | -3 | -0.2% | 800 |
401～
450
件表示中 / 3682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 | 171,900円 | +5.2% | +19.2% | 3.49% | 8.94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 |
| 片倉コープ | 84,100円 | +1.9% | - | 1.01% | 50.24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 | 160,800円 | +1.7% | +38.0% | 0.87% | 13.07倍 | 1.56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 | 123,200円 | +27.4% | +500.0% | 0.81% | 45.75倍 | 4.71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 |
| Ｐアンチエイジ | 79,500円 | -14.0% | -19.3% | 0.00% | 53.32倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
