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 |
---|---|---|---|---|---|---|---|
2020/08/20 | 927 | 927 | 921 | 921 | -6 | -0.6% | 2,400 |
2020/08/19 | 923 | 933 | 923 | 927 | -7 | -0.7% | 800 |
2020/08/18 | 954 | 961 | 917 | 934 | -20 | -2.1% | 9,900 |
2020/08/17 | 958 | 958 | 945 | 954 | -4 | -0.4% | 8,600 |
2020/08/14 | 937 | 958 | 935 | 958 | +21 | +2.2% | 6,700 |
2020/08/13 | 916 | 943 | 916 | 937 | +23 | +2.5% | 9,900 |
2020/08/12 | 919 | 925 | 903 | 914 | +10 | +1.1% | 6,400 |
2020/08/11 | 910 | 913 | 904 | 904 | +22 | +2.5% | 6,900 |
2020/08/07 | 873 | 885 | 873 | 882 | ±0 | ±0% | 1,500 |
2020/08/06 | 877 | 883 | 877 | 882 | +4 | +0.5% | 300 |
2020/08/05 | 880 | 880 | 878 | 878 | -3 | -0.3% | 1,500 |
2020/08/04 | 871 | 885 | 871 | 881 | +7 | +0.8% | 1,300 |
2020/08/03 | 875 | 875 | 871 | 874 | -1 | -0.1% | 700 |
2020/07/31 | 865 | 876 | 865 | 875 | -5 | -0.6% | 1,300 |
2020/07/30 | 880 | 889 | 874 | 880 | -1 | -0.1% | 1,200 |
2020/07/29 | 878 | 888 | 878 | 881 | +3 | +0.3% | 600 |
2020/07/28 | 881 | 894 | 878 | 878 | -2 | -0.2% | 1,700 |
2020/07/27 | 887 | 887 | 880 | 880 | -13 | -1.5% | 1,900 |
2020/07/22 | 899 | 899 | 886 | 893 | +8 | +0.9% | 4,300 |
2020/07/21 | 878 | 887 | 878 | 885 | +2 | +0.2% | 1,800 |
2020/07/20 | 904 | 904 | 882 | 883 | -7 | -0.8% | 3,000 |
2020/07/17 | 886 | 894 | 884 | 890 | +5 | +0.6% | 2,000 |
2020/07/16 | 900 | 902 | 885 | 885 | -18 | -2% | 5,200 |
2020/07/15 | 905 | 905 | 890 | 903 | -4 | -0.4% | 17,600 |
2020/07/14 | 907 | 907 | 887 | 907 | ±0 | ±0% | 9,400 |
2020/07/13 | 900 | 910 | 896 | 907 | +21 | +2.4% | 5,200 |
2020/07/10 | 879 | 889 | 879 | 886 | +7 | +0.8% | 11,300 |
2020/07/09 | 887 | 890 | 875 | 879 | -10 | -1.1% | 10,500 |
2020/07/08 | 886 | 889 | 886 | 889 | +3 | +0.3% | 1,000 |
2020/07/07 | 882 | 888 | 882 | 886 | +5 | +0.6% | 800 |
2020/07/06 | 895 | 903 | 881 | 881 | -1 | -0.1% | 5,600 |
2020/07/03 | 877 | 889 | 877 | 882 | +5 | +0.6% | 1,700 |
2020/07/02 | 881 | 881 | 875 | 877 | -3 | -0.3% | 2,000 |
2020/07/01 | 876 | 881 | 876 | 880 | +2 | +0.2% | 1,700 |
2020/06/30 | 890 | 907 | 876 | 878 | -11 | -1.2% | 10,400 |
2020/06/29 | 911 | 911 | 886 | 889 | -15 | -1.7% | 12,700 |
2020/06/26 | 906 | 906 | 902 | 904 | +4 | +0.4% | 900 |
2020/06/25 | 909 | 909 | 900 | 900 | -10 | -1.1% | 5,200 |
2020/06/24 | 900 | 910 | 900 | 910 | +14 | +1.6% | 1,900 |
2020/06/23 | 901 | 903 | 896 | 896 | +5 | +0.6% | 2,200 |
2020/06/22 | 890 | 900 | 888 | 891 | -10 | -1.1% | 2,500 |
2020/06/19 | 903 | 903 | 893 | 901 | -2 | -0.2% | 2,500 |
2020/06/18 | 897 | 903 | 895 | 903 | +6 | +0.7% | 900 |
2020/06/17 | 890 | 899 | 890 | 897 | +10 | +1.1% | 1,800 |
2020/06/16 | 890 | 901 | 887 | 887 | -3 | -0.3% | 6,000 |
2020/06/15 | 893 | 893 | 887 | 890 | ±0 | ±0% | 7,300 |
2020/06/12 | 871 | 890 | 870 | 890 | ±0 | ±0% | 6,100 |
2020/06/11 | 900 | 902 | 888 | 890 | -10 | -1.1% | 6,600 |
2020/06/10 | 900 | 904 | 893 | 900 | ±0 | ±0% | 4,000 |
2020/06/09 | 903 | 903 | 893 | 900 | -4 | -0.4% | 1,400 |
951~
1000
件表示中 / 6745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 | 98,500円 | +5.3% | +16.2% | 3.86% | 11.62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 | 76,500円 | +1.8% | +12.7% | 1.31% | 4.19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 | 229,900円 | +7.9% | +33.6% | 2.17% | 12.87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 | 150,100円 | +3.9% | -28.2% | 4.00% | 6.07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 | 184,400円 | +6.9% | +1.7% | 3.80% | 7.34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