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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,384 | 1,388.5 | 1,384 | 1,388.5 | -2 | -0.1% | 800 |
| 2013/05/13 | 1,368 | 1,390.5 | 1,366 | 1,390.5 | +10.5 | +0.8% | 2,200 |
| 2013/05/10 | 1,399 | 1,400 | 1,380 | 1,380 | +15 | +1.1% | 800 |
| 2013/05/09 | 1,398 | 1,398 | 1,365 | 1,365 | -17.5 | -1.3% | 800 |
| 2013/05/08 | 1,365 | 1,397.5 | 1,365 | 1,382.5 | -7.5 | -0.5% | 1,800 |
| 2013/05/07 | 1,375 | 1,396 | 1,360 | 1,390 | +15 | +1.1% | 2,400 |
| 2013/05/02 | 1,395 | 1,397 | 1,375 | 1,375 | +7.5 | +0.5% | 1,000 |
| 2013/05/01 | 1,365 | 1,398.5 | 1,365 | 1,367.5 | +27.5 | +2.1% | 1,600 |
| 2013/04/30 | 1,340 | 1,340 | 1,335 | 1,340 | +8 | +0.6% | 2,400 |
| 2013/04/26 | 1,330 | 1,344 | 1,330 | 1,332 | -13 | -1% | 800 |
| 2013/04/25 | 1,370 | 1,370 | 1,345 | 1,345 | -22 | -1.6% | 2,000 |
| 2013/04/24 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 400 |
| 2013/04/23 | 1,323 | 1,370 | 1,323 | 1,367 | +42 | +3.2% | 1,600 |
| 2013/04/22 | 1,370 | 1,370 | 1,325 | 1,325 | -15.5 | -1.2% | 2,800 |
| 2013/04/19 | 1,349.5 | 1,349.5 | 1,340.5 | 1,340.5 | -28.5 | -2.1% | 1,200 |
| 2013/04/18 | 1,369 | 1,369 | 1,369 | 1,369 | +5.5 | +0.4% | 200 |
| 2013/04/17 | 1,365 | 1,365 | 1,363.5 | 1,363.5 | - | - | 600 |
| 2013/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/15 | 1,419.5 | 1,424.5 | 1,374.5 | 1,374.5 | -35 | -2.5% | 4,200 |
| 2013/04/12 | 1,409.5 | 1,409.5 | 1,409.5 | 1,409.5 | +25 | +1.8% | 200 |
| 2013/04/11 | 1,425 | 1,425.5 | 1,384.5 | 1,384.5 | -50.5 | -3.5% | 5,000 |
| 2013/04/10 | 1,485 | 1,485 | 1,435 | 1,435 | -55 | -3.7% | 1,800 |
| 2013/04/09 | 1,484 | 1,490 | 1,484 | 1,490 | +13.5 | +0.9% | 1,000 |
| 2013/04/08 | 1,500 | 1,545 | 1,476.5 | 1,476.5 | -8 | -0.5% | 5,400 |
| 2013/04/05 | 1,425.5 | 1,485 | 1,425.5 | 1,484.5 | +84.5 | +6% | 3,800 |
| 2013/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | +24.5 | +1.8% | 200 |
| 2013/04/03 | 1,375.5 | 1,375.5 | 1,375.5 | 1,375.5 | +0.5 | ±0% | 200 |
| 2013/04/02 | 1,400 | 1,400 | 1,375 | 1,375 | -50 | -3.5% | 1,200 |
| 2013/04/01 | 1,340.5 | 1,450 | 1,340.5 | 1,425 | +84.5 | +6.3% | 4,800 |
| 2013/03/29 | 1,340.5 | 1,340.5 | 1,340.5 | 1,340.5 | -25 | -1.8% | 400 |
| 2013/03/28 | 1,365.5 | 1,365.5 | 1,365.5 | 1,365.5 | +0.5 | ±0% | 1,400 |
| 2013/03/27 | 1,340.5 | 1,365.5 | 1,340.5 | 1,365 | -28.5 | -2% | 1,600 |
| 2013/03/26 | 1,391 | 1,393.5 | 1,391 | 1,393.5 | -6.5 | -0.5% | 600 |
| 2013/03/25 | 1,475 | 1,475 | 1,400 | 1,400 | -25 | -1.8% | 3,600 |
| 2013/03/22 | 1,415.5 | 1,425 | 1,415 | 1,425 | +14.5 | +1% | 1,000 |
| 2013/03/21 | 1,410.5 | 1,410.5 | 1,410.5 | 1,410.5 | -25 | -1.7% | 200 |
| 2013/03/19 | 1,449.5 | 1,449.5 | 1,430 | 1,435.5 | -39 | -2.6% | 3,000 |
| 2013/03/18 | 1,449.5 | 1,474.5 | 1,445 | 1,474.5 | ±0 | ±0% | 2,400 |
| 2013/03/15 | 1,461 | 1,475 | 1,461 | 1,474.5 | +38 | +2.6% | 7,400 |
| 2013/03/14 | 1,439.5 | 1,449 | 1,425 | 1,436.5 | +7 | +0.5% | 6,200 |
| 2013/03/13 | 1,350.5 | 1,429.5 | 1,348 | 1,429.5 | +82 | +6.1% | 5,600 |
| 2013/03/12 | 1,424.5 | 1,449.5 | 1,347.5 | 1,347.5 | -77 | -5.4% | 9,600 |
| 2013/03/11 | 1,325.5 | 1,424.5 | 1,325.5 | 1,424.5 | +99.5 | +7.5% | 11,200 |
| 2013/03/08 | 1,399.5 | 1,399.5 | 1,325 | 1,325 | -75 | -5.4% | 6,600 |
| 2013/03/07 | 1,400.5 | 1,420 | 1,375 | 1,400 | ±0 | ±0% | 8,400 |
| 2013/03/06 | 1,305 | 1,400 | 1,303.5 | 1,400 | +120 | +9.4% | 7,200 |
| 2013/03/05 | 1,290 | 1,325 | 1,280 | 1,280 | ±0 | ±0% | 9,400 |
| 2013/03/04 | 1,285 | 1,325 | 1,280 | 1,280 | -5 | -0.4% | 9,600 |
| 2013/03/01 | 1,250.5 | 1,299 | 1,250.5 | 1,285 | +35 | +2.8% | 5,800 |
| 2013/02/28 | 1,240 | 1,250 | 1,190 | 1,250 | +10 | +0.8% | 8,400 |
2951～
3000
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
