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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,169 | 1,169 | 1,163.5 | 1,163.5 | -6.5 | -0.6% | 600 |
| 2016/08/16 | 1,167.5 | 1,170 | 1,160.5 | 1,170 | -0.5 | ±0% | 1,000 |
| 2016/08/15 | 1,168 | 1,175 | 1,166 | 1,170.5 | -2.5 | -0.2% | 10,800 |
| 2016/08/12 | 1,165 | 1,173 | 1,162.5 | 1,173 | +8 | +0.7% | 3,800 |
| 2016/08/10 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 1,000 |
| 2016/08/09 | 1,167.5 | 1,170 | 1,167.5 | 1,170 | +2 | +0.2% | 2,800 |
| 2016/08/08 | 1,170 | 1,170 | 1,167.5 | 1,168 | -13.5 | -1.1% | 2,600 |
| 2016/08/05 | 1,180 | 1,181.5 | 1,160.5 | 1,181.5 | +24.5 | +2.1% | 3,800 |
| 2016/08/04 | 1,174.5 | 1,174.5 | 1,150 | 1,157 | -14 | -1.2% | 800 |
| 2016/08/03 | 1,157.5 | 1,171 | 1,111 | 1,171 | -24.5 | -2% | 8,200 |
| 2016/08/02 | 1,199 | 1,199 | 1,195.5 | 1,195.5 | -4.5 | -0.4% | 400 |
| 2016/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | -17.5 | -1.4% | 2,200 |
| 2016/07/29 | 1,217.5 | 1,217.5 | 1,217.5 | 1,217.5 | +12.5 | +1% | 800 |
| 2016/07/28 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 1,400 |
| 2016/07/27 | 1,207 | 1,210 | 1,207 | 1,210 | +3 | +0.2% | 600 |
| 2016/07/26 | 1,222.5 | 1,247.5 | 1,207 | 1,207 | -30.5 | -2.5% | 3,600 |
| 2016/07/25 | 1,249.5 | 1,249.5 | 1,235 | 1,237.5 | +6.5 | +0.5% | 3,400 |
| 2016/07/22 | 1,231 | 1,231 | 1,210 | 1,231 | ±0 | ±0% | 1,400 |
| 2016/07/21 | 1,202 | 1,232 | 1,202 | 1,231 | +30 | +2.5% | 1,800 |
| 2016/07/20 | 1,201 | 1,203 | 1,201 | 1,201 | +1 | +0.1% | 1,200 |
| 2016/07/19 | 1,249.5 | 1,249.5 | 1,195 | 1,200 | -50 | -4% | 2,800 |
| 2016/07/15 | 1,249 | 1,263 | 1,229 | 1,250 | +26 | +2.1% | 36,600 |
| 2016/07/14 | 1,221.5 | 1,224 | 1,207.5 | 1,224 | +14 | +1.2% | 7,800 |
| 2016/07/13 | 1,174.5 | 1,210 | 1,174.5 | 1,210 | +35.5 | +3% | 6,600 |
| 2016/07/12 | 1,173 | 1,174.5 | 1,173 | 1,174.5 | -2 | -0.2% | 1,000 |
| 2016/07/11 | 1,174 | 1,190 | 1,174 | 1,176.5 | -21 | -1.8% | 4,800 |
| 2016/07/08 | 1,199 | 1,199 | 1,174.5 | 1,197.5 | +29.5 | +2.5% | 9,800 |
| 2016/07/07 | 1,156.5 | 1,168 | 1,156.5 | 1,168 | +10 | +0.9% | 1,200 |
| 2016/07/06 | 1,178.5 | 1,178.5 | 1,150 | 1,158 | -20.5 | -1.7% | 2,000 |
| 2016/07/05 | 1,180.5 | 1,181.5 | 1,178.5 | 1,178.5 | -2 | -0.2% | 5,400 |
| 2016/07/04 | 1,175.5 | 1,180.5 | 1,175.5 | 1,180.5 | -19.5 | -1.6% | 1,000 |
| 2016/07/01 | 1,212.5 | 1,225 | 1,185 | 1,200 | -35 | -2.8% | 4,200 |
| 2016/06/30 | 1,212.5 | 1,235 | 1,208 | 1,235 | +66 | +5.6% | 17,600 |
| 2016/06/29 | 1,160 | 1,170 | 1,160 | 1,169 | +19 | +1.7% | 10,800 |
| 2016/06/28 | 1,100 | 1,150 | 1,100 | 1,150 | +45.5 | +4.1% | 2,800 |
| 2016/06/27 | 1,113.5 | 1,113.5 | 1,089.5 | 1,104.5 | +29.5 | +2.7% | 1,800 |
| 2016/06/24 | 1,174.5 | 1,174.5 | 1,070 | 1,075 | -85 | -7.3% | 11,200 |
| 2016/06/23 | 1,158.5 | 1,160 | 1,155.5 | 1,160 | +5 | +0.4% | 4,600 |
| 2016/06/22 | 1,156.5 | 1,170 | 1,155 | 1,155 | -2.5 | -0.2% | 10,200 |
| 2016/06/21 | 1,149.5 | 1,157.5 | 1,133.5 | 1,157.5 | - | - | 9,800 |
| 2016/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/17 | 1,145 | 1,145 | 1,145 | 1,145 | -10 | -0.9% | 400 |
| 2016/06/16 | 1,150 | 1,155 | 1,127.5 | 1,155 | +5 | +0.4% | 5,000 |
| 2016/06/15 | 1,143 | 1,152.5 | 1,118 | 1,150 | +11.5 | +1% | 17,600 |
| 2016/06/14 | 1,148.5 | 1,148.5 | 1,121 | 1,138.5 | -11.5 | -1% | 5,200 |
| 2016/06/13 | 1,149.5 | 1,151.5 | 1,137 | 1,150 | +1 | +0.1% | 9,600 |
| 2016/06/10 | 1,138 | 1,157.5 | 1,138 | 1,149 | +17.5 | +1.5% | 15,600 |
| 2016/06/09 | 1,114.5 | 1,138 | 1,114.5 | 1,131.5 | +21 | +1.9% | 8,400 |
| 2016/06/08 | 1,130.5 | 1,130.5 | 1,110.5 | 1,110.5 | -29.5 | -2.6% | 1,800 |
| 2016/06/07 | 1,135 | 1,140 | 1,100.5 | 1,140 | +14 | +1.2% | 20,200 |
2151～
2200
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
