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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,045 | 1,046 | 1,043.5 | 1,046 | +1 | +0.1% | 3,000 |
| 2016/01/06 | 1,044 | 1,054.5 | 1,044 | 1,045 | +1 | +0.1% | 5,600 |
| 2016/01/05 | 1,045 | 1,045 | 1,043 | 1,044 | ±0 | ±0% | 8,200 |
| 2016/01/04 | 1,050 | 1,065 | 1,043 | 1,044 | -11 | -1% | 17,200 |
| 2015/12/30 | 1,051 | 1,060 | 1,051 | 1,055 | +4 | +0.4% | 7,400 |
| 2015/12/29 | 1,045.5 | 1,051 | 1,040 | 1,051 | +8.5 | +0.8% | 4,800 |
| 2015/12/28 | 1,044 | 1,057.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 7,200 |
| 2015/12/25 | 1,048 | 1,049.5 | 1,040 | 1,040 | -2 | -0.2% | 7,200 |
| 2015/12/24 | 1,045 | 1,045 | 1,040 | 1,042 | -3 | -0.3% | 3,800 |
| 2015/12/22 | 1,042 | 1,045 | 1,036.5 | 1,045 | +3 | +0.3% | 25,200 |
| 2015/12/21 | 1,042.5 | 1,042.5 | 1,037.5 | 1,042 | -11 | -1% | 19,800 |
| 2015/12/18 | 1,047 | 1,053 | 1,046.5 | 1,053 | +5.5 | +0.5% | 4,800 |
| 2015/12/17 | 1,042.5 | 1,047.5 | 1,040 | 1,047.5 | +1 | +0.1% | 9,600 |
| 2015/12/16 | 1,041 | 1,046.5 | 1,041 | 1,046.5 | +6 | +0.6% | 1,400 |
| 2015/12/15 | 1,040 | 1,040.5 | 1,036 | 1,040.5 | -3 | -0.3% | 10,200 |
| 2015/12/14 | 1,038 | 1,045 | 1,037.5 | 1,043.5 | +2.5 | +0.2% | 39,200 |
| 2015/12/11 | 1,060 | 1,060 | 1,040 | 1,041 | +2 | +0.2% | 24,800 |
| 2015/12/10 | 1,048.5 | 1,051.5 | 1,038.5 | 1,039 | -6 | -0.6% | 23,200 |
| 2015/12/09 | 1,046 | 1,046 | 1,043 | 1,045 | -1 | -0.1% | 6,400 |
| 2015/12/08 | 1,057.5 | 1,057.5 | 1,045 | 1,046 | -6.5 | -0.6% | 26,000 |
| 2015/12/07 | 1,063 | 1,065 | 1,050 | 1,052.5 | -6.5 | -0.6% | 14,600 |
| 2015/12/04 | 1,048 | 1,059 | 1,045 | 1,059 | +4.5 | +0.4% | 9,000 |
| 2015/12/03 | 1,053.5 | 1,060.5 | 1,045 | 1,054.5 | -16 | -1.5% | 25,400 |
| 2015/12/02 | 1,079.5 | 1,082.5 | 1,067.5 | 1,070.5 | -4.5 | -0.4% | 5,200 |
| 2015/12/01 | 1,065 | 1,075 | 1,065 | 1,075 | +8 | +0.7% | 2,600 |
| 2015/11/30 | 1,065 | 1,074.5 | 1,065 | 1,067 | -12.5 | -1.2% | 7,400 |
| 2015/11/27 | 1,074 | 1,079.5 | 1,068 | 1,079.5 | +12.5 | +1.2% | 5,000 |
| 2015/11/26 | 1,085 | 1,085 | 1,062.5 | 1,067 | -6 | -0.6% | 9,000 |
| 2015/11/25 | 1,085 | 1,085 | 1,067.5 | 1,073 | +6.5 | +0.6% | 15,600 |
| 2015/11/24 | 1,050.5 | 1,075 | 1,047.5 | 1,066.5 | +17.5 | +1.7% | 14,200 |
| 2015/11/20 | 1,059.5 | 1,065 | 1,040 | 1,049 | -3 | -0.3% | 37,800 |
| 2015/11/19 | 1,045.5 | 1,052 | 1,045.5 | 1,052 | +6 | +0.6% | 1,200 |
| 2015/11/18 | 1,046 | 1,046 | 1,046 | 1,046 | -5 | -0.5% | 400 |
| 2015/11/17 | 1,055 | 1,055 | 1,045 | 1,051 | +5.5 | +0.5% | 3,400 |
| 2015/11/16 | 1,061 | 1,061.5 | 1,045.5 | 1,045.5 | -12.5 | -1.2% | 11,200 |
| 2015/11/13 | 1,050.5 | 1,060.5 | 1,050 | 1,058 | +7.5 | +0.7% | 4,000 |
| 2015/11/12 | 1,057 | 1,057 | 1,050.5 | 1,050.5 | -6.5 | -0.6% | 3,200 |
| 2015/11/11 | 1,059.5 | 1,060 | 1,056.5 | 1,057 | +9 | +0.9% | 1,800 |
| 2015/11/10 | 1,057.5 | 1,058 | 1,048 | 1,048 | -3 | -0.3% | 7,600 |
| 2015/11/09 | 1,064.5 | 1,064.5 | 1,050 | 1,051 | -2 | -0.2% | 8,800 |
| 2015/11/06 | 1,052.5 | 1,053 | 1,052.5 | 1,053 | -1.5 | -0.1% | 400 |
| 2015/11/05 | 1,059.5 | 1,061 | 1,054 | 1,054.5 | -0.5 | ±0% | 3,000 |
| 2015/11/04 | 1,065 | 1,065 | 1,052 | 1,055 | +3 | +0.3% | 2,600 |
| 2015/11/02 | 1,053 | 1,053 | 1,052 | 1,052 | ±0 | ±0% | 800 |
| 2015/10/30 | 1,050.5 | 1,067.5 | 1,050.5 | 1,052 | -22 | -2% | 2,800 |
| 2015/10/29 | 1,081 | 1,081 | 1,050.5 | 1,074 | -7 | -0.6% | 1,800 |
| 2015/10/28 | 1,066.5 | 1,083.5 | 1,049.5 | 1,081 | +14.5 | +1.4% | 9,200 |
| 2015/10/27 | 1,051.5 | 1,066.5 | 1,051.5 | 1,066.5 | +19.5 | +1.9% | 5,200 |
| 2015/10/26 | 1,050 | 1,055 | 1,047 | 1,047 | +1.5 | +0.1% | 1,400 |
| 2015/10/23 | 1,041 | 1,050 | 1,041 | 1,045.5 | -1.5 | -0.1% | 4,600 |
2301～
2350
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
