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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 1,015 | 1,015.5 | 1,010 | 1,010 | -17.5 | -1.7% | 1,800 |
| 2012/09/26 | 1,036.5 | 1,036.5 | 1,025 | 1,027.5 | -25.5 | -2.4% | 3,200 |
| 2012/09/25 | 1,054 | 1,054 | 1,035 | 1,053 | +15.5 | +1.5% | 4,800 |
| 2012/09/24 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 4,600 |
| 2012/09/21 | 1,050.5 | 1,050.5 | 1,045 | 1,045 | ±0 | ±0% | 4,600 |
| 2012/09/20 | 1,050 | 1,050 | 1,045 | 1,045 | -2.5 | -0.2% | 6,000 |
| 2012/09/19 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 200 |
| 2012/09/18 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 5,400 |
| 2012/09/14 | 1,048 | 1,050 | 1,045 | 1,050 | +7.5 | +0.7% | 10,400 |
| 2012/09/13 | 1,044.5 | 1,045 | 1,042.5 | 1,042.5 | -2.5 | -0.2% | 3,600 |
| 2012/09/12 | 1,045 | 1,045 | 1,045 | 1,045 | +23.5 | +2.3% | 600 |
| 2012/09/11 | 1,035.5 | 1,035.5 | 1,021.5 | 1,021.5 | ±0 | ±0% | 2,600 |
| 2012/09/10 | 1,050.5 | 1,050.5 | 1,021.5 | 1,021.5 | -29 | -2.8% | 3,600 |
| 2012/09/07 | 1,050 | 1,055 | 1,045 | 1,050.5 | +0.5 | ±0% | 4,200 |
| 2012/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2012/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | +4 | +0.4% | 4,000 |
| 2012/09/04 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 1,000 |
| 2012/09/03 | 1,050 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 3,400 |
| 2012/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2012/08/30 | 1,055 | 1,055 | 1,033.5 | 1,050 | -5 | -0.5% | 3,400 |
| 2012/08/29 | 1,055 | 1,080 | 1,050 | 1,055 | ±0 | ±0% | 6,000 |
| 2012/08/28 | 1,075 | 1,088 | 1,055 | 1,055 | -15 | -1.4% | 11,800 |
| 2012/08/27 | 1,070 | 1,070 | 1,070 | 1,070 | +15 | +1.4% | 400 |
| 2012/08/24 | 1,050 | 1,055 | 1,040 | 1,055 | +15 | +1.4% | 5,000 |
| 2012/08/23 | 1,040 | 1,045 | 1,035 | 1,040 | +15 | +1.5% | 10,400 |
| 2012/08/22 | 1,072 | 1,072 | 1,025 | 1,025 | -47 | -4.4% | 5,600 |
| 2012/08/21 | 1,050 | 1,072 | 1,050 | 1,072 | +22 | +2.1% | 3,400 |
| 2012/08/20 | 1,065 | 1,065 | 1,025 | 1,050 | ±0 | ±0% | 4,400 |
| 2012/08/17 | 1,020 | 1,050 | 1,020 | 1,050 | +37.5 | +3.7% | 1,200 |
| 2012/08/16 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 200 |
| 2012/08/15 | 1,012.5 | 1,042.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 9,200 |
| 2012/08/14 | 1,002.5 | 1,012.5 | 1,002.5 | 1,012.5 | +10 | +1% | 5,400 |
| 2012/08/13 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 4,400 |
| 2012/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2012/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2012/08/08 | 998.5 | 1,000 | 998.5 | 1,000 | +1.5 | +0.2% | 3,400 |
| 2012/08/07 | 998.5 | 998.5 | 998.5 | 998.5 | ±0 | ±0% | 1,000 |
| 2012/08/06 | 998.5 | 998.5 | 998.5 | 998.5 | ±0 | ±0% | 2,000 |
| 2012/08/03 | 999 | 999.5 | 998.5 | 998.5 | +3.5 | +0.4% | 4,400 |
| 2012/08/02 | 995 | 995 | 995 | 995 | ±0 | ±0% | 1,400 |
| 2012/08/01 | 1,000 | 1,000 | 980 | 995 | -5 | -0.5% | 4,400 |
| 2012/07/31 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 3,400 |
| 2012/07/30 | 1,000 | 1,003.5 | 981 | 995 | -5 | -0.5% | 11,400 |
| 2012/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,200 |
| 2012/07/26 | 1,000 | 1,000 | 992.5 | 1,000 | ±0 | ±0% | 5,400 |
| 2012/07/25 | 1,004 | 1,004 | 990 | 1,000 | +0.5 | +0.1% | 7,400 |
| 2012/07/24 | 998.5 | 999.5 | 995 | 999.5 | +13 | +1.3% | 5,600 |
| 2012/07/23 | 1,004.5 | 1,004.5 | 986.5 | 986.5 | -18 | -1.8% | 7,600 |
| 2012/07/20 | 1,004.5 | 1,005 | 1,004.5 | 1,004.5 | +3 | +0.3% | 7,200 |
| 2012/07/19 | 1,001.5 | 1,001.5 | 1,001.5 | 1,001.5 | ±0 | ±0% | 4,800 |
3101～
3150
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
