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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 1,050 | 1,050 | 1,043.5 | 1,047 | -3 | -0.3% | 1,000 |
| 2015/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | +7 | +0.7% | 200 |
| 2015/10/20 | 1,049 | 1,049 | 1,043 | 1,043 | -6 | -0.6% | 800 |
| 2015/10/19 | 1,043.5 | 1,049 | 1,040 | 1,049 | +6.5 | +0.6% | 4,800 |
| 2015/10/16 | 1,052.5 | 1,052.5 | 1,040 | 1,042.5 | -0.5 | ±0% | 4,800 |
| 2015/10/15 | 1,054.5 | 1,055 | 1,042.5 | 1,043 | -4.5 | -0.4% | 7,800 |
| 2015/10/14 | 1,046 | 1,050 | 1,042.5 | 1,047.5 | +2.5 | +0.2% | 2,000 |
| 2015/10/13 | 1,057.5 | 1,057.5 | 1,045 | 1,045 | ±0 | ±0% | 2,400 |
| 2015/10/09 | 1,054 | 1,055 | 1,045 | 1,045 | ±0 | ±0% | 2,400 |
| 2015/10/08 | 1,045 | 1,045 | 1,045 | 1,045 | +2.5 | +0.2% | 200 |
| 2015/10/07 | 1,042.5 | 1,042.5 | 1,042.5 | 1,042.5 | +1.5 | +0.1% | 800 |
| 2015/10/06 | 1,041 | 1,041 | 1,041 | 1,041 | -4 | -0.4% | 200 |
| 2015/10/05 | 1,046.5 | 1,046.5 | 1,045 | 1,045 | -1 | -0.1% | 3,400 |
| 2015/10/02 | 1,046.5 | 1,062 | 1,046 | 1,046 | -9 | -0.9% | 1,200 |
| 2015/10/01 | 1,055 | 1,055 | 1,055 | 1,055 | -0.5 | ±0% | 200 |
| 2015/09/30 | 1,055.5 | 1,055.5 | 1,055.5 | 1,055.5 | +10.5 | +1% | 200 |
| 2015/09/29 | 1,046 | 1,046 | 1,045 | 1,045 | -2.5 | -0.2% | 1,800 |
| 2015/09/28 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -20 | -1.9% | 1,000 |
| 2015/09/25 | 1,065 | 1,067.5 | 1,046 | 1,067.5 | +8 | +0.8% | 11,000 |
| 2015/09/24 | 1,050 | 1,062.5 | 1,045.5 | 1,059.5 | +9.5 | +0.9% | 2,600 |
| 2015/09/18 | 1,051 | 1,056.5 | 1,050 | 1,050 | -0.5 | ±0% | 4,000 |
| 2015/09/17 | 1,059.5 | 1,060 | 1,050.5 | 1,050.5 | -11.5 | -1.1% | 2,000 |
| 2015/09/16 | 1,060 | 1,062 | 1,050 | 1,062 | -4.5 | -0.4% | 4,600 |
| 2015/09/15 | 1,073.5 | 1,073.5 | 1,062.5 | 1,066.5 | -3.5 | -0.3% | 6,600 |
| 2015/09/14 | 1,073.5 | 1,074.5 | 1,058 | 1,070 | +15 | +1.4% | 3,200 |
| 2015/09/11 | 1,050 | 1,064.5 | 1,050 | 1,055 | -13 | -1.2% | 4,200 |
| 2015/09/10 | 1,066.5 | 1,068 | 1,066.5 | 1,068 | +8 | +0.8% | 800 |
| 2015/09/09 | 1,071.5 | 1,071.5 | 1,060 | 1,060 | +10 | +1% | 800 |
| 2015/09/08 | 1,055 | 1,071.5 | 1,050 | 1,050 | -10 | -0.9% | 800 |
| 2015/09/07 | 1,051 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 3,800 |
| 2015/09/04 | 1,077.5 | 1,077.5 | 1,056 | 1,060 | -17.5 | -1.6% | 3,400 |
| 2015/09/03 | 1,080 | 1,080 | 1,077.5 | 1,077.5 | +1.5 | +0.1% | 1,800 |
| 2015/09/02 | 1,059.5 | 1,081.5 | 1,059.5 | 1,076 | -8.5 | -0.8% | 1,200 |
2401～
2450
件表示中 / 7035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 | 91,700円 | +2.4% | +4.4% | 4.14% | 10.78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 | 175,700円 | +0.9% | +1.7% | 4.55% | 6.31倍 | 0.39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 |
| 高度紙 | 208,500円 | +3.5% | +6.3% | 3.36% | 11.88倍 | 0.92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 |
| ＰＡＸＸＳ | 307,000円 | +2.9% | -5.3% | 1.63% | 11.23倍 | 0.58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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
