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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 908 | 908 | 902 | 905 | -5 | -0.5% | 4,200 |
| 2021/07/29 | 916 | 916 | 910 | 910 | -4 | -0.4% | 500 |
| 2021/07/28 | 914 | 914 | 914 | 914 | +1 | +0.1% | 400 |
| 2021/07/27 | 910 | 913 | 910 | 913 | +1 | +0.1% | 400 |
| 2021/07/26 | 914 | 915 | 909 | 912 | -4 | -0.4% | 1,400 |
| 2021/07/21 | 916 | 916 | 907 | 916 | +9 | +1% | 4,800 |
| 2021/07/20 | 911 | 911 | 903 | 907 | -6 | -0.7% | 1,200 |
| 2021/07/19 | 910 | 915 | 906 | 913 | -1 | -0.1% | 2,000 |
| 2021/07/16 | 923 | 923 | 913 | 914 | -12 | -1.3% | 700 |
| 2021/07/15 | 930 | 930 | 910 | 926 | +11 | +1.2% | 32,100 |
| 2021/07/14 | 911 | 915 | 911 | 915 | +4 | +0.4% | 4,900 |
| 2021/07/13 | 914 | 914 | 910 | 911 | -4 | -0.4% | 3,100 |
| 2021/07/12 | 911 | 915 | 909 | 915 | +6 | +0.7% | 5,800 |
| 2021/07/09 | 909 | 909 | 898 | 909 | ±0 | ±0% | 16,400 |
| 2021/07/08 | 904 | 909 | 904 | 909 | +7 | +0.8% | 1,700 |
| 2021/07/07 | 910 | 912 | 899 | 902 | -7 | -0.8% | 11,700 |
| 2021/07/06 | 908 | 910 | 907 | 909 | +3 | +0.3% | 5,500 |
| 2021/07/05 | 912 | 912 | 905 | 906 | -6 | -0.7% | 1,700 |
| 2021/07/02 | 905 | 912 | 905 | 912 | +9 | +1% | 2,900 |
| 2021/07/01 | 916 | 917 | 903 | 903 | -13 | -1.4% | 4,800 |
| 2021/06/30 | 918 | 918 | 910 | 916 | -2 | -0.2% | 1,800 |
| 2021/06/29 | 917 | 918 | 908 | 918 | +7 | +0.8% | 13,200 |
| 2021/06/28 | 912 | 912 | 908 | 911 | +1 | +0.1% | 2,400 |
| 2021/06/25 | 907 | 912 | 906 | 910 | -1 | -0.1% | 11,700 |
| 2021/06/24 | 908 | 912 | 905 | 911 | +6 | +0.7% | 2,700 |
| 2021/06/23 | 904 | 911 | 904 | 905 | +3 | +0.3% | 4,400 |
| 2021/06/22 | 905 | 909 | 902 | 902 | -1 | -0.1% | 1,900 |
| 2021/06/21 | 908 | 910 | 901 | 903 | -6 | -0.7% | 3,500 |
| 2021/06/18 | 908 | 909 | 907 | 909 | +2 | +0.2% | 700 |
| 2021/06/17 | 910 | 910 | 905 | 907 | -7 | -0.8% | 3,900 |
| 2021/06/16 | 915 | 916 | 914 | 914 | -3 | -0.3% | 500 |
| 2021/06/15 | 910 | 917 | 908 | 917 | -1 | -0.1% | 10,700 |
| 2021/06/14 | 915 | 918 | 913 | 918 | +5 | +0.5% | 4,300 |
| 2021/06/11 | 908 | 915 | 908 | 913 | +6 | +0.7% | 3,800 |
| 2021/06/10 | 908 | 909 | 906 | 907 | ±0 | ±0% | 4,600 |
| 2021/06/09 | 920 | 920 | 901 | 907 | -13 | -1.4% | 6,800 |
| 2021/06/08 | 925 | 927 | 920 | 920 | -5 | -0.5% | 3,700 |
| 2021/06/07 | 926 | 926 | 923 | 925 | -1 | -0.1% | 1,600 |
| 2021/06/04 | 928 | 928 | 926 | 926 | -2 | -0.2% | 1,300 |
| 2021/06/03 | 930 | 930 | 924 | 928 | -4 | -0.4% | 2,300 |
| 2021/06/02 | 939 | 939 | 931 | 932 | -5 | -0.5% | 3,300 |
| 2021/06/01 | 937 | 937 | 937 | 937 | ±0 | ±0% | 500 |
| 2021/05/31 | 937 | 940 | 937 | 937 | -2 | -0.2% | 500 |
| 2021/05/28 | 939 | 939 | 939 | 939 | ±0 | ±0% | 600 |
| 2021/05/27 | 937 | 940 | 937 | 939 | ±0 | ±0% | 1,700 |
| 2021/05/26 | 941 | 942 | 939 | 939 | -1 | -0.1% | 1,300 |
| 2021/05/25 | 942 | 945 | 940 | 940 | +3 | +0.3% | 8,900 |
| 2021/05/24 | 936 | 937 | 934 | 937 | +3 | +0.3% | 1,800 |
| 2021/05/21 | 935 | 939 | 934 | 934 | -1 | -0.1% | 1,800 |
| 2021/05/20 | 936 | 936 | 932 | 935 | -1 | -0.1% | 400 |
1001～
1050
件表示中 / 7026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 |
| 高度紙 | 215,100円 | +3.5% | +6.3% | 3.25% | 12.26倍 | 0.95倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| ダイナパック | 216,600円 | +5.6% | +36.6% | 3.69% | 7.44倍 | 0.48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 | 127,300円 | +3.2% | +0.4% | 4.08% | 12.58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 | 259,000円 | +2.9% | -5.3% | 1.93% | 9.48倍 | 0.48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
