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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 1,209.5 | 1,265 | 1,209.5 | 1,240 | +45 | +3.8% | 5,200 |
| 2013/02/26 | 1,149.5 | 1,195 | 1,149.5 | 1,195 | +45.5 | +4% | 7,200 |
| 2013/02/25 | 1,134 | 1,149.5 | 1,117.5 | 1,149.5 | +37 | +3.3% | 7,600 |
| 2013/02/22 | 1,097 | 1,112.5 | 1,090 | 1,112.5 | +22.5 | +2.1% | 3,800 |
| 2013/02/21 | 1,078.5 | 1,090 | 1,078.5 | 1,090 | +11.5 | +1.1% | 3,000 |
| 2013/02/20 | 1,085 | 1,100 | 1,074.5 | 1,078.5 | -6.5 | -0.6% | 5,400 |
| 2013/02/19 | 1,075 | 1,100 | 1,071.5 | 1,085 | +10 | +0.9% | 5,400 |
| 2013/02/18 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,400 |
| 2013/02/15 | 1,075.5 | 1,102.5 | 1,074.5 | 1,075 | -19.5 | -1.8% | 6,200 |
| 2013/02/14 | 1,086.5 | 1,094.5 | 1,080 | 1,094.5 | +26.5 | +2.5% | 1,800 |
| 2013/02/13 | 1,075 | 1,075 | 1,068 | 1,068 | +18 | +1.7% | 1,200 |
| 2013/02/12 | 1,078 | 1,078 | 1,050 | 1,050 | -17.5 | -1.6% | 4,600 |
| 2013/02/08 | 1,060 | 1,075 | 1,055 | 1,067.5 | +5 | +0.5% | 8,400 |
| 2013/02/07 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | - | - | 2,000 |
| 2013/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/05 | 1,066 | 1,067.5 | 1,066 | 1,067.5 | ±0 | ±0% | 2,000 |
| 2013/02/04 | 1,067.5 | 1,067.5 | 1,067 | 1,067.5 | -2.5 | -0.2% | 7,200 |
| 2013/02/01 | 1,063 | 1,070 | 1,063 | 1,070 | +0.5 | ±0% | 2,200 |
| 2013/01/31 | 1,060.5 | 1,069.5 | 1,060.5 | 1,069.5 | +4.5 | +0.4% | 600 |
| 2013/01/30 | 1,070 | 1,070 | 1,065 | 1,065 | -10 | -0.9% | 1,800 |
| 2013/01/29 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 800 |
| 2013/01/28 | 1,075 | 1,099.5 | 1,075 | 1,075 | ±0 | ±0% | 1,600 |
| 2013/01/25 | 1,100 | 1,119.5 | 1,075 | 1,075 | ±0 | ±0% | 4,600 |
| 2013/01/24 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/23 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/22 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/21 | 1,075 | 1,075 | 1,075 | 1,075 | -1.5 | -0.1% | 1,000 |
| 2013/01/18 | 1,076.5 | 1,076.5 | 1,076.5 | 1,076.5 | - | - | 200 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/16 | 1,076.5 | 1,076.5 | 1,076.5 | 1,076.5 | +1 | +0.1% | 600 |
| 2013/01/15 | 1,175 | 1,194.5 | 1,075 | 1,075.5 | +0.5 | ±0% | 16,800 |
| 2013/01/11 | 1,073 | 1,075 | 1,073 | 1,075 | +20 | +1.9% | 1,600 |
| 2013/01/10 | 1,055 | 1,055 | 1,055 | 1,055 | +2 | +0.2% | 2,000 |
| 2013/01/09 | 1,053 | 1,053.5 | 1,053 | 1,053 | -19.5 | -1.8% | 2,400 |
| 2013/01/08 | 1,072.5 | 1,072.5 | 1,072.5 | 1,072.5 | ±0 | ±0% | 1,000 |
| 2013/01/07 | 1,073 | 1,073 | 1,072.5 | 1,072.5 | -0.5 | ±0% | 2,000 |
| 2013/01/04 | 1,072 | 1,073 | 1,072 | 1,073 | +18 | +1.7% | 600 |
| 2012/12/28 | 1,042.5 | 1,055 | 1,042.5 | 1,055 | +20 | +1.9% | 1,200 |
| 2012/12/27 | 1,041 | 1,041 | 1,035 | 1,035 | - | - | 800 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 1,060 | 1,060 | 1,050 | 1,050 | +15 | +1.4% | 2,800 |
| 2012/12/21 | 1,050 | 1,050 | 1,035 | 1,035 | -15 | -1.4% | 1,200 |
| 2012/12/20 | 1,035.5 | 1,050 | 1,035.5 | 1,050 | - | - | 1,800 |
| 2012/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2012/12/17 | 1,047.5 | 1,072.5 | 1,047.5 | 1,050 | +27.5 | +2.7% | 4,600 |
| 2012/12/14 | 1,017.5 | 1,050 | 1,017.5 | 1,022.5 | +13 | +1.3% | 9,000 |
| 2012/12/13 | 1,008.5 | 1,009.5 | 1,008.5 | 1,009.5 | +9 | +0.9% | 600 |
| 2012/12/12 | 1,001 | 1,001 | 1,000.5 | 1,000.5 | -9 | -0.9% | 400 |
| 2012/12/11 | 990 | 1,009.5 | 990 | 1,009.5 | +9.5 | +1% | 1,000 |
3001～
3050
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
