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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 919 | 949 | 918 | 922 | +7 | +0.8% | 6,400 |
| 2024/09/11 | 915 | 918 | 907 | 915 | ±0 | ±0% | 1,900 |
| 2024/09/10 | 919 | 919 | 910 | 915 | ±0 | ±0% | 2,700 |
| 2024/09/09 | 900 | 920 | 900 | 915 | +12 | +1.3% | 4,300 |
| 2024/09/06 | 943 | 943 | 902 | 903 | -32 | -3.4% | 21,900 |
| 2024/09/05 | 948 | 948 | 925 | 935 | -5 | -0.5% | 5,500 |
| 2024/09/04 | 950 | 950 | 940 | 940 | -10 | -1.1% | 4,600 |
| 2024/09/03 | 947 | 950 | 945 | 950 | +3 | +0.3% | 1,400 |
| 2024/09/02 | 943 | 952 | 943 | 947 | +4 | +0.4% | 2,500 |
| 2024/08/30 | 938 | 944 | 936 | 943 | +5 | +0.5% | 1,100 |
| 2024/08/29 | 945 | 945 | 938 | 938 | +1 | +0.1% | 800 |
| 2024/08/28 | 947 | 947 | 936 | 937 | -5 | -0.5% | 800 |
| 2024/08/27 | 936 | 949 | 936 | 942 | +6 | +0.6% | 2,500 |
| 2024/08/26 | 954 | 954 | 930 | 936 | -11 | -1.2% | 3,800 |
| 2024/08/23 | 964 | 964 | 939 | 947 | -8 | -0.8% | 6,600 |
| 2024/08/22 | 941 | 980 | 928 | 955 | +29 | +3.1% | 14,900 |
| 2024/08/21 | 921 | 932 | 920 | 926 | +2 | +0.2% | 1,700 |
| 2024/08/20 | 922 | 929 | 922 | 924 | +3 | +0.3% | 1,300 |
| 2024/08/19 | 917 | 921 | 911 | 921 | +7 | +0.8% | 1,300 |
| 2024/08/16 | 920 | 921 | 908 | 914 | +9 | +1% | 2,600 |
| 2024/08/15 | 910 | 910 | 902 | 905 | -9 | -1% | 8,400 |
| 2024/08/14 | 922 | 922 | 891 | 914 | -1 | -0.1% | 6,700 |
| 2024/08/13 | 907 | 918 | 905 | 915 | +12 | +1.3% | 3,100 |
| 2024/08/09 | 910 | 910 | 886 | 903 | +10 | +1.1% | 7,100 |
| 2024/08/08 | 898 | 899 | 875 | 893 | -4 | -0.4% | 3,800 |
| 2024/08/07 | 895 | 899 | 890 | 897 | +2 | +0.2% | 3,300 |
| 2024/08/06 | 853 | 895 | 851 | 895 | +62 | +7.4% | 12,900 |
| 2024/08/05 | 900 | 900 | 822 | 833 | -82 | -9% | 33,400 |
| 2024/08/02 | 941 | 948 | 911 | 915 | -35 | -3.7% | 13,800 |
| 2024/08/01 | 963 | 966 | 945 | 950 | -15 | -1.6% | 5,300 |
| 2024/07/31 | 973 | 976 | 964 | 965 | -8 | -0.8% | 1,500 |
| 2024/07/30 | 969 | 974 | 961 | 973 | +5 | +0.5% | 700 |
| 2024/07/29 | 964 | 970 | 964 | 968 | +6 | +0.6% | 1,100 |
| 2024/07/26 | 990 | 990 | 962 | 962 | -28 | -2.8% | 5,100 |
| 2024/07/25 | 996 | 996 | 980 | 990 | -6 | -0.6% | 5,900 |
| 2024/07/24 | 976 | 996 | 976 | 996 | +21 | +2.2% | 2,200 |
| 2024/07/23 | 974 | 981 | 974 | 975 | -1 | -0.1% | 1,800 |
| 2024/07/22 | 980 | 980 | 968 | 976 | -7 | -0.7% | 3,300 |
| 2024/07/19 | 983 | 983 | 965 | 983 | ±0 | ±0% | 5,000 |
| 2024/07/18 | 985 | 985 | 980 | 983 | -2 | -0.2% | 4,000 |
| 2024/07/17 | 990 | 990 | 980 | 985 | -3 | -0.3% | 9,700 |
| 2024/07/16 | 1,033 | 1,033 | 980 | 988 | -29 | -2.9% | 44,200 |
| 2024/07/12 | 996 | 1,019 | 995 | 1,017 | +21 | +2.1% | 17,700 |
| 2024/07/11 | 999 | 1,010 | 984 | 996 | -2 | -0.2% | 9,400 |
| 2024/07/10 | 992 | 1,004 | 992 | 998 | +9 | +0.9% | 12,300 |
| 2024/07/09 | 994 | 994 | 984 | 989 | -4 | -0.4% | 13,200 |
| 2024/07/08 | 993 | 1,003 | 990 | 993 | +8 | +0.8% | 19,700 |
| 2024/07/05 | 987 | 990 | 976 | 985 | +10 | +1% | 22,400 |
| 2024/07/04 | 973 | 975 | 972 | 975 | +2 | +0.2% | 1,500 |
| 2024/07/03 | 970 | 975 | 968 | 973 | +6 | +0.6% | 8,500 |
201～
250
件表示中 / 6992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 | 90,700円 | +2.4% | +4.4% | 4.19% | 10.70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 | 166,800円 | +0.9% | +1.7% | 4.80% | 5.99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 | 204,700円 | +5.6% | +36.6% | 3.91% | 7.03倍 | 0.44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 | 174,000円 | +3.5% | +6.3% | 4.02% | 9.91倍 | 0.77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 | 119,900円 | +3.2% | +0.4% | 4.34% | 11.85倍 | 0.50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
