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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 894 | 894 | 882 | 888 | -6 | -0.7% | 3,800 |
| 2025/04/02 | 897 | 900 | 891 | 894 | -2 | -0.2% | 2,400 |
| 2025/04/01 | 898 | 898 | 895 | 896 | -3 | -0.3% | 1,100 |
| 2025/03/31 | 894 | 900 | 893 | 899 | -5 | -0.6% | 3,800 |
| 2025/03/28 | 897 | 909 | 896 | 904 | -8 | -0.9% | 5,300 |
| 2025/03/27 | 914 | 916 | 910 | 912 | ±0 | ±0% | 2,700 |
| 2025/03/26 | 917 | 917 | 912 | 912 | -5 | -0.5% | 800 |
| 2025/03/25 | 924 | 924 | 911 | 917 | +6 | +0.7% | 8,100 |
| 2025/03/24 | 908 | 915 | 908 | 911 | +5 | +0.6% | 2,900 |
| 2025/03/21 | 906 | 913 | 905 | 906 | -2 | -0.2% | 3,100 |
| 2025/03/19 | 908 | 910 | 901 | 908 | +4 | +0.4% | 5,400 |
| 2025/03/18 | 905 | 913 | 903 | 904 | +3 | +0.3% | 4,800 |
| 2025/03/17 | 905 | 905 | 901 | 901 | -1 | -0.1% | 10,200 |
| 2025/03/14 | 898 | 905 | 898 | 902 | +4 | +0.4% | 3,300 |
| 2025/03/13 | 902 | 905 | 898 | 898 | +1 | +0.1% | 3,300 |
| 2025/03/12 | 895 | 898 | 895 | 897 | +1 | +0.1% | 1,700 |
| 2025/03/11 | 896 | 896 | 893 | 896 | ±0 | ±0% | 3,700 |
| 2025/03/10 | 892 | 900 | 892 | 896 | +5 | +0.6% | 1,500 |
| 2025/03/07 | 895 | 895 | 890 | 891 | -6 | -0.7% | 5,900 |
| 2025/03/06 | 895 | 920 | 893 | 897 | +5 | +0.6% | 3,700 |
| 2025/03/05 | 894 | 895 | 891 | 892 | +2 | +0.2% | 2,800 |
| 2025/03/04 | 893 | 894 | 888 | 890 | -3 | -0.3% | 5,600 |
| 2025/03/03 | 893 | 893 | 892 | 893 | +2 | +0.2% | 1,300 |
| 2025/02/28 | 899 | 899 | 890 | 891 | -4 | -0.4% | 1,700 |
| 2025/02/27 | 895 | 898 | 895 | 895 | +4 | +0.4% | 1,100 |
| 2025/02/26 | 899 | 901 | 891 | 891 | -8 | -0.9% | 5,700 |
| 2025/02/25 | 906 | 906 | 899 | 899 | -1 | -0.1% | 9,000 |
| 2025/02/21 | 900 | 902 | 899 | 900 | ±0 | ±0% | 3,100 |
| 2025/02/20 | 904 | 904 | 900 | 900 | -4 | -0.4% | 2,800 |
| 2025/02/19 | 909 | 909 | 902 | 904 | -1 | -0.1% | 1,200 |
| 2025/02/18 | 904 | 905 | 903 | 905 | ±0 | ±0% | 2,900 |
| 2025/02/17 | 911 | 912 | 904 | 905 | -7 | -0.8% | 9,700 |
| 2025/02/14 | 916 | 917 | 910 | 912 | -4 | -0.4% | 9,900 |
| 2025/02/13 | 914 | 916 | 912 | 916 | -1 | -0.1% | 7,700 |
| 2025/02/12 | 909 | 917 | 909 | 917 | +4 | +0.4% | 3,800 |
| 2025/02/10 | 912 | 919 | 912 | 913 | +1 | +0.1% | 8,000 |
| 2025/02/07 | 909 | 912 | 909 | 912 | +2 | +0.2% | 3,000 |
| 2025/02/06 | 907 | 910 | 907 | 910 | +1 | +0.1% | 3,000 |
| 2025/02/05 | 914 | 914 | 908 | 909 | ±0 | ±0% | 2,700 |
| 2025/02/04 | 907 | 913 | 907 | 909 | -1 | -0.1% | 4,900 |
| 2025/02/03 | 907 | 922 | 907 | 910 | +4 | +0.4% | 5,000 |
| 2025/01/31 | 909 | 944 | 902 | 906 | +3 | +0.3% | 13,000 |
| 2025/01/30 | 905 | 907 | 902 | 903 | -1 | -0.1% | 5,600 |
| 2025/01/29 | 917 | 917 | 903 | 904 | -4 | -0.4% | 3,200 |
| 2025/01/28 | 907 | 912 | 906 | 908 | +1 | +0.1% | 1,300 |
| 2025/01/27 | 907 | 911 | 907 | 907 | +1 | +0.1% | 3,600 |
| 2025/01/24 | 908 | 911 | 905 | 906 | -2 | -0.2% | 6,400 |
| 2025/01/23 | 907 | 908 | 904 | 908 | +4 | +0.4% | 5,200 |
| 2025/01/22 | 900 | 907 | 900 | 904 | +6 | +0.7% | 2,500 |
| 2025/01/21 | 895 | 899 | 895 | 898 | +2 | +0.2% | 1,100 |
1～
50
件表示中 / 6925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 | 88,800円 | +5.3% | +16.2% | 4.28% | 10.48倍 | 0.56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 |
| 特種東海 | 347,000円 | +9.8% | +0.2% | 3.46% | 9.37倍 | 0.52倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| 三菱紙 | 64,100円 | -7.0% | -36.6% | 2.34% | 6.24倍 | 0.31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 |
| ダイナパック | 182,800円 | +4.0% | +20.5% | 4.38% | 9.10倍 | 0.40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 |
| 中越パル | 136,500円 | +3.9% | -25.2% | 5.13% | 5.04倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
