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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,072 | 1,072 | 1,065 | 1,065 | -15 | -1.4% | 23,600 |
| 2013/12/16 | 1,075 | 1,080.5 | 1,070.5 | 1,080 | +10 | +0.9% | 18,600 |
| 2013/12/13 | 1,072.5 | 1,072.5 | 1,060 | 1,070 | +15 | +1.4% | 16,600 |
| 2013/12/12 | 1,050 | 1,060 | 1,050 | 1,055 | -1 | -0.1% | 10,600 |
| 2013/12/11 | 1,069.5 | 1,070 | 1,050 | 1,056 | -14 | -1.3% | 73,400 |
| 2013/12/10 | 1,075 | 1,089 | 1,065 | 1,070 | +10 | +0.9% | 220,000 |
| 2013/12/09 | 1,106.5 | 1,106.5 | 1,060 | 1,060 | -40.5 | -3.7% | 65,200 |
| 2013/12/06 | 1,124.5 | 1,125 | 1,100 | 1,100.5 | -37 | -3.3% | 15,800 |
| 2013/12/05 | 1,162.5 | 1,162.5 | 1,137.5 | 1,137.5 | -15.5 | -1.3% | 9,400 |
| 2013/12/04 | 1,175 | 1,175 | 1,153 | 1,153 | -2 | -0.2% | 6,200 |
| 2013/12/03 | 1,150 | 1,155 | 1,150 | 1,155 | +6 | +0.5% | 1,200 |
| 2013/12/02 | 1,150 | 1,160 | 1,149 | 1,149 | -18.5 | -1.6% | 5,200 |
| 2013/11/29 | 1,155 | 1,167.5 | 1,155 | 1,167.5 | -12.5 | -1.1% | 2,400 |
| 2013/11/28 | 1,179.5 | 1,180 | 1,179.5 | 1,180 | +0.5 | ±0% | 5,000 |
| 2013/11/27 | 1,175 | 1,179.5 | 1,167.5 | 1,179.5 | +29.5 | +2.6% | 5,800 |
| 2013/11/26 | 1,150.5 | 1,151 | 1,149.5 | 1,150 | -15 | -1.3% | 5,000 |
| 2013/11/25 | 1,156.5 | 1,179.5 | 1,156.5 | 1,165 | -15 | -1.3% | 4,600 |
| 2013/11/22 | 1,170 | 1,180 | 1,165.5 | 1,180 | +11 | +0.9% | 1,800 |
| 2013/11/21 | 1,165 | 1,172 | 1,165 | 1,169 | -3 | -0.3% | 2,200 |
| 2013/11/20 | 1,160 | 1,182.5 | 1,160 | 1,172 | +12 | +1% | 3,600 |
| 2013/11/19 | 1,160 | 1,160 | 1,155 | 1,160 | -3 | -0.3% | 3,200 |
| 2013/11/18 | 1,171.5 | 1,171.5 | 1,162.5 | 1,163 | -14.5 | -1.2% | 2,800 |
| 2013/11/15 | 1,199 | 1,200 | 1,171 | 1,177.5 | -2.5 | -0.2% | 10,200 |
| 2013/11/14 | 1,180 | 1,180 | 1,180 | 1,180 | +3.5 | +0.3% | 1,400 |
| 2013/11/13 | 1,177.5 | 1,177.5 | 1,176.5 | 1,176.5 | +4 | +0.3% | 600 |
| 2013/11/12 | 1,181 | 1,195 | 1,162.5 | 1,172.5 | -12.5 | -1.1% | 5,600 |
| 2013/11/11 | 1,186.5 | 1,186.5 | 1,185 | 1,185 | -10 | -0.8% | 600 |
| 2013/11/08 | 1,169 | 1,195 | 1,143 | 1,195 | +13.5 | +1.1% | 12,000 |
| 2013/11/07 | 1,160 | 1,200 | 1,160 | 1,181.5 | +21.5 | +1.9% | 5,200 |
| 2013/11/06 | 1,200 | 1,202.5 | 1,160 | 1,160 | -40.5 | -3.4% | 7,000 |
| 2013/11/05 | 1,232.5 | 1,232.5 | 1,200 | 1,200.5 | -32 | -2.6% | 4,000 |
| 2013/11/01 | 1,234.5 | 1,234.5 | 1,232.5 | 1,232.5 | +11 | +0.9% | 400 |
| 2013/10/31 | 1,235 | 1,235 | 1,220 | 1,221.5 | -6.5 | -0.5% | 1,400 |
| 2013/10/30 | 1,228 | 1,228 | 1,227.5 | 1,228 | - | - | 1,000 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/28 | 1,217.5 | 1,220.5 | 1,217.5 | 1,220.5 | -1 | -0.1% | 400 |
| 2013/10/25 | 1,254.5 | 1,254.5 | 1,221.5 | 1,221.5 | -28.5 | -2.3% | 3,400 |
| 2013/10/24 | 1,238 | 1,250 | 1,237 | 1,250 | +14 | +1.1% | 800 |
| 2013/10/23 | 1,230 | 1,236 | 1,230 | 1,236 | -14 | -1.1% | 600 |
| 2013/10/22 | 1,228.5 | 1,251.5 | 1,226.5 | 1,250 | +23.5 | +1.9% | 3,000 |
| 2013/10/21 | 1,256 | 1,256 | 1,226.5 | 1,226.5 | -28.5 | -2.3% | 1,400 |
| 2013/10/18 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 400 |
| 2013/10/17 | 1,224.5 | 1,250 | 1,224.5 | 1,250 | +25.5 | +2.1% | 1,600 |
| 2013/10/16 | 1,240 | 1,240 | 1,224 | 1,224.5 | -21 | -1.7% | 2,400 |
| 2013/10/15 | 1,248.5 | 1,282.5 | 1,245 | 1,245.5 | -2.5 | -0.2% | 6,200 |
| 2013/10/11 | 1,249.5 | 1,249.5 | 1,243.5 | 1,248 | +3 | +0.2% | 1,800 |
| 2013/10/10 | 1,240 | 1,245 | 1,240 | 1,245 | +4.5 | +0.4% | 1,600 |
| 2013/10/09 | 1,244.5 | 1,245 | 1,240.5 | 1,240.5 | -4 | -0.3% | 1,000 |
| 2013/10/08 | 1,240 | 1,244.5 | 1,240 | 1,244.5 | +20.5 | +1.7% | 800 |
| 2013/10/07 | 1,245 | 1,245 | 1,215 | 1,224 | -18.5 | -1.5% | 4,200 |
2801～
2850
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
