朝日印刷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 903 | 905 | 902 | 904 | -1 | -0.1% | 7,200 |
| 2025/08/27 | 905 | 906 | 903 | 905 | ±0 | ±0% | 4,400 |
| 2025/08/26 | 905 | 906 | 903 | 905 | ±0 | ±0% | 11,500 |
| 2025/08/25 | 905 | 907 | 904 | 905 | -1 | -0.1% | 19,200 |
| 2025/08/22 | 907 | 908 | 906 | 906 | -1 | -0.1% | 9,100 |
| 2025/08/21 | 906 | 911 | 906 | 907 | +1 | +0.1% | 11,300 |
| 2025/08/20 | 908 | 908 | 906 | 906 | ±0 | ±0% | 2,900 |
| 2025/08/19 | 909 | 909 | 905 | 906 | -1 | -0.1% | 11,500 |
| 2025/08/18 | 909 | 909 | 906 | 907 | -2 | -0.2% | 10,400 |
| 2025/08/15 | 908 | 910 | 905 | 909 | -1 | -0.1% | 20,000 |
| 2025/08/14 | 909 | 913 | 909 | 910 | +1 | +0.1% | 8,200 |
| 2025/08/13 | 908 | 915 | 907 | 909 | +1 | +0.1% | 10,900 |
| 2025/08/12 | 907 | 912 | 900 | 908 | -5 | -0.5% | 16,900 |
| 2025/08/08 | 912 | 914 | 909 | 913 | ±0 | ±0% | 10,000 |
| 2025/08/07 | 912 | 914 | 909 | 913 | +3 | +0.3% | 4,200 |
| 2025/08/06 | 910 | 914 | 905 | 910 | ±0 | ±0% | 5,200 |
| 2025/08/05 | 913 | 913 | 909 | 910 | +1 | +0.1% | 5,400 |
| 2025/08/04 | 901 | 910 | 901 | 909 | +3 | +0.3% | 5,900 |
| 2025/08/01 | 906 | 908 | 903 | 906 | -2 | -0.2% | 6,900 |
| 2025/07/31 | 906 | 908 | 904 | 908 | +2 | +0.2% | 4,700 |
| 2025/07/30 | 901 | 910 | 901 | 906 | ±0 | ±0% | 6,700 |
| 2025/07/29 | 914 | 914 | 900 | 906 | ±0 | ±0% | 8,900 |
| 2025/07/28 | 915 | 915 | 900 | 906 | +2 | +0.2% | 13,100 |
| 2025/07/25 | 911 | 911 | 900 | 904 | -7 | -0.8% | 20,400 |
| 2025/07/24 | 913 | 913 | 905 | 911 | +1 | +0.1% | 9,300 |
| 2025/07/23 | 910 | 920 | 908 | 910 | +30 | +3.4% | 35,400 |
| 2025/07/22 | 885 | 892 | 880 | 880 | -5 | -0.6% | 8,300 |
| 2025/07/18 | 892 | 892 | 884 | 885 | -13 | -1.4% | 1,700 |
| 2025/07/17 | 880 | 898 | 880 | 898 | +3 | +0.3% | 2,600 |
| 2025/07/16 | 906 | 906 | 891 | 895 | -12 | -1.3% | 6,000 |
| 2025/07/15 | 917 | 917 | 901 | 907 | -7 | -0.8% | 42,400 |
| 2025/07/14 | 912 | 914 | 901 | 914 | +6 | +0.7% | 19,000 |
| 2025/07/11 | 895 | 911 | 892 | 908 | +18 | +2% | 32,200 |
| 2025/07/10 | 889 | 892 | 887 | 890 | +3 | +0.3% | 9,800 |
| 2025/07/09 | 892 | 894 | 884 | 887 | +3 | +0.3% | 4,300 |
| 2025/07/08 | 884 | 894 | 884 | 884 | -2 | -0.2% | 5,800 |
| 2025/07/07 | 887 | 889 | 880 | 886 | +4 | +0.5% | 9,700 |
| 2025/07/04 | 879 | 885 | 879 | 882 | -1 | -0.1% | 4,900 |
| 2025/07/03 | 880 | 887 | 875 | 883 | +7 | +0.8% | 12,300 |
| 2025/07/02 | 873 | 879 | 868 | 876 | +3 | +0.3% | 12,200 |
| 2025/07/01 | 873 | 875 | 872 | 873 | ±0 | ±0% | 6,400 |
| 2025/06/30 | 873 | 874 | 870 | 873 | +1 | +0.1% | 4,700 |
| 2025/06/27 | 873 | 873 | 863 | 872 | +7 | +0.8% | 17,500 |
| 2025/06/26 | 864 | 866 | 862 | 865 | +2 | +0.2% | 4,300 |
| 2025/06/25 | 868 | 868 | 861 | 863 | -2 | -0.2% | 9,700 |
| 2025/06/24 | 863 | 876 | 862 | 865 | +4 | +0.5% | 5,100 |
| 2025/06/23 | 861 | 867 | 859 | 861 | ±0 | ±0% | 11,600 |
| 2025/06/20 | 863 | 863 | 861 | 861 | -1 | -0.1% | 2,200 |
| 2025/06/19 | 862 | 870 | 861 | 862 | -1 | -0.1% | 6,200 |
| 2025/06/18 | 861 | 864 | 860 | 863 | +2 | +0.2% | 5,800 |
1～
50
件表示中 / 7025件
類似銘柄と比較する
現在ご覧いただいている「朝日印刷」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日印刷 | 90,400円 | +2.4% | +4.4% | 4.20% | 10.65倍 | 0.56倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 中越パル | 172,300円 | +0.9% | +1.7% | 4.64% | 6.19倍 | 0.38倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| ダイナパック | 220,600円 | +5.6% | +36.6% | 3.63% | 7.58倍 | 0.49倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 大石産業 | 127,400円 | +3.2% | +0.4% | 4.08% | 12.59倍 | 0.53倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ＰＡＸＸＳ | 251,700円 | +2.9% | -5.3% | 1.99% | 9.21倍 | 0.47倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
