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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 908 | 915 | 908 | 913 | +6 | +0.7% | 3,800 |
2021/06/10 | 908 | 909 | 906 | 907 | ±0 | ±0% | 4,600 |
2021/06/09 | 920 | 920 | 901 | 907 | -13 | -1.4% | 6,800 |
2021/06/08 | 925 | 927 | 920 | 920 | -5 | -0.5% | 3,700 |
2021/06/07 | 926 | 926 | 923 | 925 | -1 | -0.1% | 1,600 |
2021/06/04 | 928 | 928 | 926 | 926 | -2 | -0.2% | 1,300 |
2021/06/03 | 930 | 930 | 924 | 928 | -4 | -0.4% | 2,300 |
2021/06/02 | 939 | 939 | 931 | 932 | -5 | -0.5% | 3,300 |
2021/06/01 | 937 | 937 | 937 | 937 | ±0 | ±0% | 500 |
2021/05/31 | 937 | 940 | 937 | 937 | -2 | -0.2% | 500 |
2021/05/28 | 939 | 939 | 939 | 939 | ±0 | ±0% | 600 |
2021/05/27 | 937 | 940 | 937 | 939 | ±0 | ±0% | 1,700 |
2021/05/26 | 941 | 942 | 939 | 939 | -1 | -0.1% | 1,300 |
2021/05/25 | 942 | 945 | 940 | 940 | +3 | +0.3% | 8,900 |
2021/05/24 | 936 | 937 | 934 | 937 | +3 | +0.3% | 1,800 |
2021/05/21 | 935 | 939 | 934 | 934 | -1 | -0.1% | 1,800 |
2021/05/20 | 936 | 936 | 932 | 935 | -1 | -0.1% | 400 |
2021/05/19 | 937 | 937 | 932 | 936 | -1 | -0.1% | 1,200 |
2021/05/18 | 941 | 943 | 937 | 937 | -7 | -0.7% | 1,200 |
2021/05/17 | 944 | 944 | 943 | 944 | +1 | +0.1% | 6,900 |
2021/05/14 | 931 | 943 | 931 | 943 | +14 | +1.5% | 2,800 |
2021/05/13 | 935 | 935 | 929 | 929 | -6 | -0.6% | 2,000 |
2021/05/12 | 939 | 940 | 930 | 935 | -5 | -0.5% | 1,700 |
2021/05/11 | 943 | 943 | 940 | 940 | -8 | -0.8% | 2,300 |
2021/05/10 | 944 | 948 | 943 | 948 | +5 | +0.5% | 4,100 |
2021/05/07 | 945 | 945 | 936 | 943 | +6 | +0.6% | 3,800 |
2021/05/06 | 933 | 940 | 928 | 937 | +6 | +0.6% | 6,700 |
2021/04/30 | 931 | 935 | 930 | 931 | ±0 | ±0% | 3,300 |
2021/04/28 | 931 | 933 | 930 | 931 | ±0 | ±0% | 1,300 |
2021/04/27 | 926 | 931 | 924 | 931 | +2 | +0.2% | 1,800 |
2021/04/26 | 928 | 949 | 924 | 929 | +3 | +0.3% | 9,800 |
2021/04/23 | 922 | 926 | 922 | 926 | +2 | +0.2% | 3,900 |
2021/04/22 | 916 | 924 | 916 | 924 | +8 | +0.9% | 3,200 |
2021/04/21 | 922 | 926 | 909 | 916 | -13 | -1.4% | 7,300 |
2021/04/20 | 926 | 930 | 923 | 929 | -1 | -0.1% | 2,800 |
2021/04/19 | 935 | 935 | 920 | 930 | -7 | -0.7% | 4,500 |
2021/04/16 | 938 | 940 | 937 | 937 | +1 | +0.1% | 1,800 |
2021/04/15 | 939 | 939 | 934 | 936 | -4 | -0.4% | 7,400 |
2021/04/14 | 931 | 940 | 930 | 940 | +10 | +1.1% | 6,000 |
2021/04/13 | 935 | 935 | 930 | 930 | -3 | -0.3% | 1,600 |
2021/04/12 | 931 | 935 | 931 | 933 | +2 | +0.2% | 1,400 |
2021/04/09 | 921 | 931 | 921 | 931 | -1 | -0.1% | 2,500 |
2021/04/08 | 926 | 937 | 926 | 932 | +6 | +0.6% | 4,500 |
2021/04/07 | 929 | 930 | 926 | 926 | -3 | -0.3% | 2,300 |
2021/04/06 | 931 | 937 | 926 | 929 | -4 | -0.4% | 5,000 |
2021/04/05 | 933 | 933 | 933 | 933 | +2 | +0.2% | 2,000 |
2021/04/02 | 935 | 935 | 930 | 931 | +3 | +0.3% | 2,200 |
2021/04/01 | 934 | 934 | 928 | 928 | -7 | -0.7% | 1,600 |
2021/03/31 | 936 | 941 | 935 | 935 | -2 | -0.2% | 1,400 |
2021/03/30 | 935 | 939 | 933 | 937 | -8 | -0.8% | 1,600 |
751~
800
件表示中 / 6743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 | 97,300円 | +5.3% | +16.2% | 3.91% | 11.48倍 | 0.63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 | 76,000円 | +1.8% | +12.7% | 1.32% | 4.16倍 | 0.37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 | 232,800円 | +7.9% | +33.6% | 2.15% | 13.03倍 | 1.11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 | 150,700円 | +3.9% | -28.2% | 3.98% | 6.10倍 | 0.35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 | 183,900円 | +6.9% | +1.7% | 3.81% | 7.32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