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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,245 | 1,245 | 1,242.5 | 1,242.5 | -2.5 | -0.2% | 400 |
| 2013/10/03 | 1,245 | 1,245 | 1,240 | 1,245 | -5 | -0.4% | 600 |
| 2013/10/02 | 1,229.5 | 1,250 | 1,228 | 1,250 | +15 | +1.2% | 13,000 |
| 2013/10/01 | 1,225 | 1,235 | 1,225 | 1,235 | +2 | +0.2% | 2,600 |
| 2013/09/30 | 1,233.5 | 1,233.5 | 1,233 | 1,233 | -2 | -0.2% | 400 |
| 2013/09/27 | 1,235 | 1,235 | 1,235 | 1,235 | -25 | -2% | 1,200 |
| 2013/09/26 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | -35 | -2.7% | 4,200 |
| 2013/09/25 | 1,290.5 | 1,295 | 1,290.5 | 1,295 | +29.5 | +2.3% | 5,000 |
| 2013/09/24 | 1,265.5 | 1,265.5 | 1,265 | 1,265.5 | ±0 | ±0% | 3,000 |
| 2013/09/20 | 1,265.5 | 1,265.5 | 1,265.5 | 1,265.5 | -14.5 | -1.1% | 200 |
| 2013/09/19 | 1,280 | 1,280 | 1,272.5 | 1,280 | - | - | 2,200 |
| 2013/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/17 | 1,298 | 1,300 | 1,295 | 1,295 | +16.5 | +1.3% | 7,800 |
| 2013/09/13 | 1,277.5 | 1,299.5 | 1,276 | 1,278.5 | +13.5 | +1.1% | 4,200 |
| 2013/09/12 | 1,265 | 1,280 | 1,258.5 | 1,265 | -10 | -0.8% | 7,400 |
| 2013/09/11 | 1,250 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 4,400 |
| 2013/09/10 | 1,240 | 1,298 | 1,240 | 1,275 | +25 | +2% | 7,600 |
| 2013/09/09 | 1,225 | 1,250 | 1,223 | 1,250 | ±0 | ±0% | 15,600 |
| 2013/09/06 | 1,235 | 1,250 | 1,206.5 | 1,250 | -10 | -0.8% | 11,800 |
| 2013/09/05 | 1,273 | 1,273 | 1,259.5 | 1,260 | +7.5 | +0.6% | 6,400 |
| 2013/09/04 | 1,275 | 1,275 | 1,252.5 | 1,252.5 | -22.5 | -1.8% | 400 |
| 2013/09/03 | 1,275 | 1,275 | 1,274.5 | 1,275 | -25 | -1.9% | 11,800 |
| 2013/09/02 | 1,280 | 1,349.5 | 1,280 | 1,300 | +20 | +1.6% | 7,200 |
| 2013/08/30 | 1,275 | 1,300 | 1,227.5 | 1,280 | -20 | -1.5% | 15,600 |
| 2013/08/29 | 1,334 | 1,345 | 1,300 | 1,300 | -35 | -2.6% | 8,200 |
| 2013/08/28 | 1,300 | 1,349.5 | 1,300 | 1,335 | +20 | +1.5% | 7,800 |
| 2013/08/27 | 1,275 | 1,315 | 1,274.5 | 1,315 | +45 | +3.5% | 5,400 |
| 2013/08/26 | 1,249 | 1,275 | 1,249 | 1,270 | +20 | +1.6% | 1,400 |
| 2013/08/23 | 1,234 | 1,250 | 1,234 | 1,250 | +40.5 | +3.3% | 4,600 |
| 2013/08/22 | 1,210 | 1,210 | 1,175 | 1,209.5 | -0.5 | ±0% | 2,600 |
| 2013/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | +1.5 | +0.1% | 7,800 |
| 2013/08/20 | 1,205.5 | 1,210 | 1,205.5 | 1,208.5 | -1.5 | -0.1% | 1,200 |
| 2013/08/19 | 1,210 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 12,800 |
| 2013/08/16 | 1,191 | 1,220 | 1,191 | 1,220 | +10 | +0.8% | 4,600 |
| 2013/08/15 | 1,225 | 1,250 | 1,209.5 | 1,210 | -40 | -3.2% | 12,600 |
| 2013/08/14 | 1,214.5 | 1,250 | 1,214.5 | 1,250 | +40 | +3.3% | 1,800 |
| 2013/08/13 | 1,202.5 | 1,210 | 1,202.5 | 1,210 | ±0 | ±0% | 3,400 |
| 2013/08/12 | 1,195 | 1,225 | 1,195 | 1,210 | +13 | +1.1% | 2,000 |
| 2013/08/09 | 1,197 | 1,197 | 1,197 | 1,197 | +16 | +1.4% | 200 |
| 2013/08/08 | 1,169.5 | 1,181 | 1,169 | 1,181 | - | - | 1,400 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,170.5 | 1,183.5 | 1,170.5 | 1,183.5 | +13.5 | +1.2% | 1,600 |
| 2013/08/02 | 1,165.5 | 1,190 | 1,150 | 1,170 | +29.5 | +2.6% | 2,200 |
| 2013/08/01 | 1,125 | 1,140.5 | 1,125 | 1,140.5 | -9.5 | -0.8% | 3,600 |
| 2013/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | -9 | -0.8% | 1,800 |
| 2013/07/30 | 1,173.5 | 1,173.5 | 1,152 | 1,159 | -14.5 | -1.2% | 2,600 |
| 2013/07/29 | 1,172.5 | 1,175 | 1,172.5 | 1,173.5 | -11.5 | -1% | 600 |
| 2013/07/26 | 1,167.5 | 1,206 | 1,167.5 | 1,185 | +35 | +3% | 6,600 |
| 2013/07/25 | 1,140 | 1,155 | 1,125 | 1,150 | +24 | +2.1% | 13,800 |
2851～
2900
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
