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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,149.5 | 1,149.5 | 1,140 | 1,140 | +5 | +0.4% | 5,000 |
| 2014/07/29 | 1,126.5 | 1,135 | 1,126.5 | 1,135 | - | - | 600 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,149 | 1,149 | 1,126.5 | 1,135 | -0.5 | ±0% | 4,600 |
| 2014/07/24 | 1,154.5 | 1,154.5 | 1,135.5 | 1,135.5 | -12 | -1% | 2,200 |
| 2014/07/23 | 1,146 | 1,147.5 | 1,146 | 1,147.5 | +2 | +0.2% | 4,200 |
| 2014/07/22 | 1,145.5 | 1,145.5 | 1,145.5 | 1,145.5 | - | - | 1,000 |
| 2014/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/17 | 1,185 | 1,195.5 | 1,170.5 | 1,170.5 | -14 | -1.2% | 1,000 |
| 2014/07/16 | 1,184.5 | 1,184.5 | 1,184.5 | 1,184.5 | -0.5 | ±0% | 200 |
| 2014/07/15 | 1,195 | 1,200 | 1,185 | 1,185 | +5 | +0.4% | 14,400 |
| 2014/07/14 | 1,175.5 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 4,800 |
| 2014/07/11 | 1,170.5 | 1,177.5 | 1,170.5 | 1,175 | +15 | +1.3% | 9,400 |
| 2014/07/10 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 600 |
| 2014/07/09 | 1,160 | 1,160 | 1,150 | 1,150 | +2 | +0.2% | 2,200 |
| 2014/07/08 | 1,160 | 1,160 | 1,148 | 1,148 | +7.5 | +0.7% | 1,200 |
| 2014/07/07 | 1,150 | 1,150 | 1,140.5 | 1,140.5 | ±0 | ±0% | 2,400 |
| 2014/07/04 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140.5 | +4 | +0.4% | 400 |
| 2014/07/03 | 1,150 | 1,150 | 1,136.5 | 1,136.5 | -19.5 | -1.7% | 2,200 |
| 2014/07/02 | 1,156 | 1,156 | 1,156 | 1,156 | -8 | -0.7% | 200 |
| 2014/07/01 | 1,164 | 1,164 | 1,164 | 1,164 | +14 | +1.2% | 400 |
| 2014/06/30 | 1,150 | 1,150 | 1,149.5 | 1,150 | +25 | +2.2% | 6,400 |
| 2014/06/27 | 1,135 | 1,136 | 1,125 | 1,125 | -25 | -2.2% | 1,400 |
| 2014/06/26 | 1,155 | 1,155 | 1,150 | 1,150 | +3 | +0.3% | 2,400 |
| 2014/06/25 | 1,150 | 1,150 | 1,147 | 1,147 | -3 | -0.3% | 2,400 |
| 2014/06/24 | 1,141 | 1,150.5 | 1,141 | 1,150 | +9 | +0.8% | 11,400 |
| 2014/06/23 | 1,150 | 1,150 | 1,141 | 1,141 | -9 | -0.8% | 2,000 |
| 2014/06/20 | 1,148.5 | 1,150 | 1,148.5 | 1,150 | +1.5 | +0.1% | 1,600 |
| 2014/06/19 | 1,148.5 | 1,148.5 | 1,148.5 | 1,148.5 | -1 | -0.1% | 200 |
| 2014/06/18 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | ±0 | ±0% | 1,200 |
| 2014/06/17 | 1,149.5 | 1,149.5 | 1,147.5 | 1,149.5 | -0.5 | ±0% | 1,000 |
| 2014/06/16 | 1,150 | 1,177.5 | 1,150 | 1,150 | +1 | +0.1% | 4,400 |
| 2014/06/13 | 1,130 | 1,149 | 1,130 | 1,149 | +19 | +1.7% | 2,800 |
| 2014/06/12 | 1,130 | 1,130 | 1,127 | 1,130 | -2 | -0.2% | 1,600 |
| 2014/06/11 | 1,137 | 1,137 | 1,132 | 1,132 | -5 | -0.4% | 600 |
| 2014/06/10 | 1,137.5 | 1,137.5 | 1,137 | 1,137 | -0.5 | ±0% | 2,600 |
| 2014/06/09 | 1,130 | 1,137.5 | 1,130 | 1,137.5 | +15 | +1.3% | 2,200 |
| 2014/06/06 | 1,128.5 | 1,130 | 1,113 | 1,122.5 | +3.5 | +0.3% | 1,000 |
| 2014/06/05 | 1,118.5 | 1,130 | 1,118.5 | 1,119 | +0.5 | ±0% | 1,000 |
| 2014/06/04 | 1,135 | 1,135 | 1,118.5 | 1,118.5 | -21.5 | -1.9% | 1,200 |
| 2014/06/03 | 1,135 | 1,140 | 1,132.5 | 1,140 | +5 | +0.4% | 4,600 |
| 2014/06/02 | 1,112.5 | 1,135 | 1,112.5 | 1,135 | +22.5 | +2% | 5,200 |
| 2014/05/30 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | - | - | 600 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,130 | 1,130 | 1,125 | 1,126 | -11.5 | -1% | 1,000 |
| 2014/05/26 | 1,125 | 1,149.5 | 1,091 | 1,137.5 | +12.5 | +1.1% | 4,000 |
| 2014/05/23 | 1,136.5 | 1,137 | 1,122 | 1,125 | +9.5 | +0.9% | 3,600 |
| 2014/05/22 | 1,115 | 1,119 | 1,115 | 1,115.5 | +3.5 | +0.3% | 1,800 |
2651～
2700
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
