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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,359.5 | 1,360.5 | 1,358.5 | 1,358.5 | ±0 | ±0% | 2,400 |
| 2017/11/02 | 1,353 | 1,373 | 1,353 | 1,358.5 | +2 | +0.1% | 7,200 |
| 2017/11/01 | 1,372 | 1,389.5 | 1,350 | 1,356.5 | -9.5 | -0.7% | 37,000 |
| 2017/10/31 | 1,370 | 1,370 | 1,362.5 | 1,366 | +5.5 | +0.4% | 6,200 |
| 2017/10/30 | 1,330 | 1,375 | 1,330 | 1,360.5 | +10.5 | +0.8% | 29,000 |
| 2017/10/27 | 1,354.5 | 1,357 | 1,346.5 | 1,350 | -4.5 | -0.3% | 10,600 |
| 2017/10/26 | 1,343 | 1,360 | 1,343 | 1,354.5 | +8.5 | +0.6% | 24,600 |
| 2017/10/25 | 1,347.5 | 1,347.5 | 1,346 | 1,346 | +6 | +0.4% | 4,000 |
| 2017/10/24 | 1,350 | 1,350 | 1,331 | 1,340 | -7.5 | -0.6% | 10,600 |
| 2017/10/23 | 1,330 | 1,353 | 1,330 | 1,347.5 | +19.5 | +1.5% | 51,600 |
| 2017/10/20 | 1,337.5 | 1,337.5 | 1,328 | 1,328 | -13.5 | -1% | 3,000 |
| 2017/10/19 | 1,323 | 1,350 | 1,323 | 1,341.5 | +7.5 | +0.6% | 31,000 |
| 2017/10/18 | 1,326 | 1,334 | 1,320.5 | 1,334 | -8 | -0.6% | 8,000 |
| 2017/10/17 | 1,321 | 1,350 | 1,321 | 1,342 | +6.5 | +0.5% | 43,200 |
| 2017/10/16 | 1,342 | 1,346 | 1,331.5 | 1,335.5 | +6.5 | +0.5% | 29,200 |
| 2017/10/13 | 1,325 | 1,342 | 1,325 | 1,329 | +4 | +0.3% | 8,400 |
| 2017/10/12 | 1,314.5 | 1,327.5 | 1,314.5 | 1,325 | +5 | +0.4% | 15,600 |
| 2017/10/11 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,400 |
| 2017/10/10 | 1,320 | 1,325 | 1,320 | 1,320 | ±0 | ±0% | 7,600 |
| 2017/10/06 | 1,320 | 1,320 | 1,319.5 | 1,320 | ±0 | ±0% | 5,400 |
| 2017/10/05 | 1,330 | 1,330 | 1,320 | 1,320 | -7.5 | -0.6% | 2,800 |
| 2017/10/04 | 1,313.5 | 1,330 | 1,300.5 | 1,327.5 | +24 | +1.8% | 22,000 |
| 2017/10/03 | 1,305 | 1,313.5 | 1,302.5 | 1,303.5 | ±0 | ±0% | 3,600 |
| 2017/10/02 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | -6.5 | -0.5% | 800 |
| 2017/09/29 | 1,295 | 1,312.5 | 1,295 | 1,310 | +15 | +1.2% | 6,200 |
| 2017/09/28 | 1,292 | 1,295.5 | 1,292 | 1,295 | ±0 | ±0% | 3,600 |
| 2017/09/27 | 1,295 | 1,295.5 | 1,294.5 | 1,295 | -3 | -0.2% | 5,200 |
| 2017/09/26 | 1,297 | 1,311 | 1,290 | 1,298 | +8 | +0.6% | 6,000 |
| 2017/09/25 | 1,286 | 1,317 | 1,286 | 1,290 | +7 | +0.5% | 22,000 |
| 2017/09/22 | 1,300 | 1,300 | 1,274.5 | 1,283 | -17 | -1.3% | 20,000 |
| 2017/09/21 | 1,319.5 | 1,320 | 1,296.5 | 1,300 | -20 | -1.5% | 17,200 |
| 2017/09/20 | 1,322.5 | 1,326 | 1,320 | 1,320 | -2.5 | -0.2% | 8,400 |
| 2017/09/19 | 1,314.5 | 1,342.5 | 1,300 | 1,322.5 | -2.5 | -0.2% | 25,600 |
| 2017/09/15 | 1,322.5 | 1,325.5 | 1,322 | 1,325 | +2.5 | +0.2% | 18,000 |
| 2017/09/14 | 1,321.5 | 1,322.5 | 1,321.5 | 1,322.5 | +1 | +0.1% | 1,000 |
| 2017/09/13 | 1,320.5 | 1,325 | 1,319.5 | 1,321.5 | +2 | +0.2% | 2,000 |
| 2017/09/12 | 1,334.5 | 1,335 | 1,319.5 | 1,319.5 | -15 | -1.1% | 8,000 |
| 2017/09/11 | 1,332 | 1,338.5 | 1,328 | 1,334.5 | +12 | +0.9% | 7,200 |
| 2017/09/08 | 1,327.5 | 1,329 | 1,320.5 | 1,322.5 | +2.5 | +0.2% | 4,600 |
| 2017/09/07 | 1,320 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 2,200 |
| 2017/09/06 | 1,322.5 | 1,322.5 | 1,320 | 1,320 | -2.5 | -0.2% | 1,400 |
| 2017/09/05 | 1,328.5 | 1,328.5 | 1,322.5 | 1,322.5 | +1.5 | +0.1% | 4,800 |
| 2017/09/04 | 1,328 | 1,333 | 1,321 | 1,321 | -6.5 | -0.5% | 4,600 |
| 2017/09/01 | 1,327.5 | 1,331.5 | 1,327 | 1,327.5 | -0.5 | ±0% | 8,000 |
| 2017/08/31 | 1,325 | 1,328.5 | 1,322.5 | 1,328 | +3 | +0.2% | 15,000 |
| 2017/08/30 | 1,316 | 1,327.5 | 1,316 | 1,325 | +10 | +0.8% | 3,200 |
| 2017/08/29 | 1,320 | 1,320.5 | 1,315 | 1,315 | -5 | -0.4% | 1,600 |
| 2017/08/28 | 1,311 | 1,327.5 | 1,311 | 1,320 | +15 | +1.1% | 12,400 |
| 2017/08/25 | 1,325 | 1,325 | 1,305 | 1,305 | -19.5 | -1.5% | 6,600 |
| 2017/08/24 | 1,300.5 | 1,324.5 | 1,300 | 1,324.5 | +20 | +1.5% | 23,600 |
1851～
1900
件表示中 / 6968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 | 86,500円 | +2.4% | +4.4% | 4.39% | 10.21倍 | 0.54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 | 167,500円 | +0.9% | +1.7% | 4.78% | 6.01倍 | 0.37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 | 193,300円 | +5.6% | +36.6% | 4.14% | 6.64倍 | 0.42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 |
| 高度紙 | 176,900円 | +3.5% | +6.3% | 3.96% | 10.07倍 | 0.78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 |
| 大石産業 | 120,700円 | +3.2% | +0.4% | 4.31% | 11.93倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
