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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/07/02 | 961 | 967 | 955 | 967 | +7 | +0.7% | 7,300 |
| 2024/07/01 | 963 | 963 | 955 | 960 | +7 | +0.7% | 5,700 |
| 2024/06/28 | 955 | 957 | 951 | 953 | +1 | +0.1% | 11,400 |
| 2024/06/27 | 958 | 958 | 952 | 952 | -2 | -0.2% | 3,700 |
| 2024/06/26 | 953 | 954 | 945 | 954 | -1 | -0.1% | 7,800 |
| 2024/06/25 | 960 | 960 | 946 | 955 | -3 | -0.3% | 9,600 |
| 2024/06/24 | 954 | 962 | 952 | 958 | +9 | +0.9% | 3,900 |
| 2024/06/21 | 950 | 954 | 947 | 949 | +3 | +0.3% | 2,300 |
| 2024/06/20 | 941 | 946 | 941 | 946 | +3 | +0.3% | 1,000 |
| 2024/06/19 | 939 | 944 | 939 | 943 | +5 | +0.5% | 1,600 |
| 2024/06/18 | 941 | 945 | 932 | 938 | -1 | -0.1% | 2,800 |
| 2024/06/17 | 942 | 942 | 932 | 939 | -3 | -0.3% | 9,500 |
| 2024/06/14 | 946 | 950 | 942 | 942 | -4 | -0.4% | 6,400 |
| 2024/06/13 | 954 | 956 | 943 | 946 | -8 | -0.8% | 5,100 |
| 2024/06/12 | 943 | 960 | 939 | 954 | +16 | +1.7% | 7,800 |
| 2024/06/11 | 935 | 942 | 935 | 938 | +7 | +0.8% | 3,100 |
| 2024/06/10 | 931 | 932 | 928 | 931 | +9 | +1% | 5,900 |
| 2024/06/07 | 921 | 924 | 915 | 922 | +1 | +0.1% | 8,300 |
| 2024/06/06 | 926 | 926 | 921 | 921 | +4 | +0.4% | 4,300 |
| 2024/06/05 | 936 | 936 | 914 | 917 | -24 | -2.6% | 22,100 |
| 2024/06/04 | 959 | 959 | 940 | 941 | -17 | -1.8% | 6,600 |
| 2024/06/03 | 960 | 961 | 958 | 958 | -1 | -0.1% | 2,300 |
| 2024/05/31 | 960 | 960 | 950 | 959 | +1 | +0.1% | 5,300 |
| 2024/05/30 | 959 | 960 | 947 | 958 | -2 | -0.2% | 3,000 |
| 2024/05/29 | 963 | 963 | 947 | 960 | -1 | -0.1% | 6,600 |
| 2024/05/28 | 963 | 968 | 959 | 961 | +1 | +0.1% | 31,000 |
| 2024/05/27 | 946 | 964 | 946 | 960 | +14 | +1.5% | 36,100 |
| 2024/05/24 | 929 | 947 | 928 | 946 | +22 | +2.4% | 36,300 |
| 2024/05/23 | 926 | 926 | 920 | 924 | -2 | -0.2% | 10,300 |
| 2024/05/22 | 923 | 929 | 918 | 926 | +5 | +0.5% | 10,900 |
| 2024/05/21 | 910 | 922 | 910 | 921 | +11 | +1.2% | 10,900 |
| 2024/05/20 | 920 | 921 | 907 | 910 | -11 | -1.2% | 23,300 |
| 2024/05/17 | 919 | 923 | 917 | 921 | +2 | +0.2% | 5,400 |
| 2024/05/16 | 923 | 923 | 912 | 919 | -4 | -0.4% | 5,900 |
201～
250
件表示中 / 6958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 | 87,500円 | +2.4% | +4.4% | 4.34% | 10.32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 | 158,200円 | +0.9% | +1.7% | 5.06% | 5.67倍 | 0.35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 | 195,000円 | +5.6% | +36.6% | 4.10% | 6.70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 | 172,000円 | +3.5% | +6.3% | 4.07% | 9.79倍 | 0.76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 | 122,300円 | +3.2% | +0.4% | 4.25% | 12.09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
