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 |
|---|---|---|---|---|---|---|---|
| 2015/01/26 | 1,134 | 1,134 | 1,120 | 1,125.5 | +0.5 | ±0% | 3,800 |
| 2015/01/23 | 1,136.5 | 1,136.5 | 1,123 | 1,125 | +5 | +0.4% | 13,400 |
| 2015/01/22 | 1,125 | 1,125 | 1,120 | 1,120 | -1.5 | -0.1% | 3,400 |
| 2015/01/21 | 1,125 | 1,126.5 | 1,121.5 | 1,121.5 | -3.5 | -0.3% | 13,000 |
| 2015/01/20 | 1,125 | 1,126.5 | 1,125 | 1,125 | - | - | 16,000 |
| 2015/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/16 | 1,136 | 1,147 | 1,136 | 1,146.5 | +10.5 | +0.9% | 3,600 |
| 2015/01/15 | 1,145 | 1,147.5 | 1,136 | 1,136 | -5.5 | -0.5% | 19,400 |
| 2015/01/14 | 1,130 | 1,141.5 | 1,130 | 1,141.5 | +11.5 | +1% | 6,200 |
| 2015/01/13 | 1,149.5 | 1,149.5 | 1,130 | 1,130 | -11.5 | -1% | 3,000 |
| 2015/01/09 | 1,155 | 1,155 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 2,200 |
| 2015/01/08 | 1,135 | 1,155 | 1,135 | 1,155 | +25 | +2.2% | 5,400 |
| 2015/01/07 | 1,140 | 1,140 | 1,130 | 1,130 | -9.5 | -0.8% | 1,200 |
| 2015/01/06 | 1,140 | 1,140 | 1,132.5 | 1,139.5 | -0.5 | ±0% | 800 |
| 2015/01/05 | 1,133 | 1,145 | 1,125.5 | 1,140 | +5 | +0.4% | 5,200 |
| 2014/12/30 | 1,149.5 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 14,200 |
| 2014/12/29 | 1,149 | 1,150 | 1,149 | 1,150 | +12 | +1.1% | 800 |
| 2014/12/26 | 1,145 | 1,149 | 1,138 | 1,138 | +3 | +0.3% | 1,200 |
| 2014/12/25 | 1,137.5 | 1,159.5 | 1,130 | 1,135 | -8 | -0.7% | 13,400 |
| 2014/12/24 | 1,160 | 1,160 | 1,137.5 | 1,143 | -19.5 | -1.7% | 7,400 |
| 2014/12/22 | 1,160 | 1,162.5 | 1,150 | 1,162.5 | +2.5 | +0.2% | 7,600 |
| 2014/12/19 | 1,150 | 1,164.5 | 1,140 | 1,160 | +25 | +2.2% | 17,000 |
| 2014/12/18 | 1,123 | 1,136 | 1,123 | 1,135 | +15 | +1.3% | 2,200 |
| 2014/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2014/12/16 | 1,139 | 1,139 | 1,120 | 1,120 | -7.5 | -0.7% | 8,200 |
| 2014/12/15 | 1,144.5 | 1,144.5 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 10,200 |
| 2014/12/12 | 1,164 | 1,164 | 1,140 | 1,140 | +1 | +0.1% | 11,800 |
| 2014/12/11 | 1,147.5 | 1,147.5 | 1,139 | 1,139 | -8.5 | -0.7% | 5,000 |
| 2014/12/10 | 1,141 | 1,159.5 | 1,141 | 1,147.5 | -16.5 | -1.4% | 6,400 |
| 2014/12/09 | 1,151.5 | 1,164 | 1,151.5 | 1,164 | +13 | +1.1% | 6,000 |
| 2014/12/08 | 1,150 | 1,160 | 1,150 | 1,151 | +1 | +0.1% | 4,000 |
| 2014/12/05 | 1,148.5 | 1,152.5 | 1,145 | 1,150 | +1.5 | +0.1% | 7,400 |
| 2014/12/04 | 1,149 | 1,149 | 1,148.5 | 1,148.5 | +11 | +1% | 1,600 |
| 2014/12/03 | 1,139.5 | 1,139.5 | 1,137.5 | 1,137.5 | +5 | +0.4% | 1,000 |
| 2014/12/02 | 1,127.5 | 1,150 | 1,127.5 | 1,132.5 | -20 | -1.7% | 7,200 |
| 2014/12/01 | 1,130 | 1,152.5 | 1,130 | 1,152.5 | - | - | 1,200 |
| 2014/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/27 | 1,141 | 1,141 | 1,130 | 1,130 | - | - | 1,000 |
| 2014/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/25 | 1,160 | 1,160 | 1,145 | 1,145 | -3.5 | -0.3% | 2,800 |
| 2014/11/21 | 1,148.5 | 1,148.5 | 1,148.5 | 1,148.5 | -1.5 | -0.1% | 200 |
| 2014/11/20 | 1,145 | 1,150 | 1,145 | 1,150 | +20 | +1.8% | 1,000 |
| 2014/11/19 | 1,132.5 | 1,132.5 | 1,130 | 1,130 | -2.5 | -0.2% | 800 |
| 2014/11/18 | 1,145 | 1,145 | 1,132.5 | 1,132.5 | ±0 | ±0% | 800 |
| 2014/11/17 | 1,160 | 1,160 | 1,115 | 1,132.5 | -22 | -1.9% | 7,000 |
| 2014/11/14 | 1,154 | 1,154.5 | 1,153.5 | 1,154.5 | +4.5 | +0.4% | 1,600 |
| 2014/11/13 | 1,142.5 | 1,150 | 1,142.5 | 1,150 | +8.5 | +0.7% | 2,600 |
| 2014/11/12 | 1,150 | 1,154.5 | 1,141.5 | 1,141.5 | -3.5 | -0.3% | 1,200 |
| 2014/11/11 | 1,132.5 | 1,145 | 1,132.5 | 1,145 | +20 | +1.8% | 800 |
| 2014/11/10 | 1,120.5 | 1,125 | 1,120.5 | 1,125 | ±0 | ±0% | 1,200 |
2601～
2650
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 | 91,300円 | +2.4% | +4.4% | 4.16% | 10.74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 | 175,800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 | 209,500円 | +3.5% | +6.3% | 3.34% | 11.94倍 | 0.93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 | 309,500円 | +2.9% | -5.3% | 1.62% | 11.32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
