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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 946 | 950 | 942 | 942 | -4 | -0.4% | 6,400 |
| 2024/06/13 | 954 | 956 | 943 | 946 | -8 | -0.8% | 5,100 |
| 2024/06/12 | 943 | 960 | 939 | 954 | +16 | +1.7% | 7,800 |
| 2024/06/11 | 935 | 942 | 935 | 938 | +7 | +0.8% | 3,100 |
| 2024/06/10 | 931 | 932 | 928 | 931 | +9 | +1% | 5,900 |
| 2024/06/07 | 921 | 924 | 915 | 922 | +1 | +0.1% | 8,300 |
| 2024/06/06 | 926 | 926 | 921 | 921 | +4 | +0.4% | 4,300 |
| 2024/06/05 | 936 | 936 | 914 | 917 | -24 | -2.6% | 22,100 |
| 2024/06/04 | 959 | 959 | 940 | 941 | -17 | -1.8% | 6,600 |
| 2024/06/03 | 960 | 961 | 958 | 958 | -1 | -0.1% | 2,300 |
| 2024/05/31 | 960 | 960 | 950 | 959 | +1 | +0.1% | 5,300 |
| 2024/05/30 | 959 | 960 | 947 | 958 | -2 | -0.2% | 3,000 |
| 2024/05/29 | 963 | 963 | 947 | 960 | -1 | -0.1% | 6,600 |
| 2024/05/28 | 963 | 968 | 959 | 961 | +1 | +0.1% | 31,000 |
| 2024/05/27 | 946 | 964 | 946 | 960 | +14 | +1.5% | 36,100 |
| 2024/05/24 | 929 | 947 | 928 | 946 | +22 | +2.4% | 36,300 |
| 2024/05/23 | 926 | 926 | 920 | 924 | -2 | -0.2% | 10,300 |
| 2024/05/22 | 923 | 929 | 918 | 926 | +5 | +0.5% | 10,900 |
| 2024/05/21 | 910 | 922 | 910 | 921 | +11 | +1.2% | 10,900 |
| 2024/05/20 | 920 | 921 | 907 | 910 | -11 | -1.2% | 23,300 |
| 2024/05/17 | 919 | 923 | 917 | 921 | +2 | +0.2% | 5,400 |
| 2024/05/16 | 923 | 923 | 912 | 919 | -4 | -0.4% | 5,900 |
| 2024/05/15 | 929 | 938 | 919 | 923 | -1 | -0.1% | 30,600 |
| 2024/05/14 | 920 | 924 | 915 | 924 | +5 | +0.5% | 7,200 |
| 2024/05/13 | 913 | 924 | 909 | 919 | +17 | +1.9% | 23,400 |
| 2024/05/10 | 907 | 910 | 902 | 902 | -5 | -0.6% | 8,800 |
| 2024/05/09 | 910 | 910 | 905 | 907 | -3 | -0.3% | 3,300 |
| 2024/05/08 | 912 | 913 | 906 | 910 | -2 | -0.2% | 3,800 |
| 2024/05/07 | 916 | 916 | 909 | 912 | +1 | +0.1% | 4,700 |
| 2024/05/02 | 914 | 914 | 909 | 911 | -3 | -0.3% | 2,200 |
| 2024/05/01 | 917 | 917 | 911 | 914 | -3 | -0.3% | 3,200 |
| 2024/04/30 | 912 | 917 | 905 | 917 | +4 | +0.4% | 10,100 |
| 2024/04/26 | 911 | 913 | 908 | 913 | +6 | +0.7% | 1,600 |
| 2024/04/25 | 914 | 914 | 901 | 907 | -6 | -0.7% | 9,800 |
| 2024/04/24 | 907 | 915 | 906 | 913 | +10 | +1.1% | 4,400 |
| 2024/04/23 | 905 | 905 | 902 | 903 | -2 | -0.2% | 1,400 |
| 2024/04/22 | 898 | 906 | 897 | 905 | +7 | +0.8% | 5,600 |
| 2024/04/19 | 907 | 910 | 895 | 898 | -9 | -1% | 13,100 |
| 2024/04/18 | 907 | 910 | 903 | 907 | -3 | -0.3% | 5,100 |
| 2024/04/17 | 925 | 925 | 900 | 910 | -15 | -1.6% | 11,800 |
| 2024/04/16 | 924 | 926 | 917 | 925 | -1 | -0.1% | 4,400 |
| 2024/04/15 | 925 | 926 | 919 | 926 | +1 | +0.1% | 15,000 |
| 2024/04/12 | 921 | 925 | 920 | 925 | +5 | +0.5% | 7,400 |
| 2024/04/11 | 913 | 920 | 912 | 920 | +6 | +0.7% | 5,300 |
| 2024/04/10 | 915 | 915 | 914 | 914 | -1 | -0.1% | 1,000 |
| 2024/04/09 | 915 | 915 | 911 | 915 | ±0 | ±0% | 1,900 |
| 2024/04/08 | 917 | 918 | 911 | 915 | ±0 | ±0% | 4,000 |
| 2024/04/05 | 914 | 917 | 911 | 915 | +1 | +0.1% | 4,300 |
| 2024/04/04 | 905 | 918 | 896 | 914 | +9 | +1% | 22,500 |
| 2024/04/03 | 902 | 905 | 894 | 905 | -2 | -0.2% | 15,600 |
1～
50
件表示中 / 6730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 | 94,200円 | +5.3% | +16.2% | 4.03% | 11.12倍 | 0.61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 |
| 三菱紙 | 84,300円 | +1.8% | +12.7% | 1.19% | 4.61倍 | 0.41倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 高度紙 | 228,600円 | +7.9% | +33.6% | 2.19% | 12.79倍 | 1.09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 |
| 中越パル | 155,700円 | +3.9% | -28.2% | 3.85% | 6.30倍 | 0.36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、発電が収益源 |
| ダイナパック | 182,900円 | +6.9% | +1.7% | 3.83% | 7.28倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
