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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 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 |
2020/06/08 | 905 | 905 | 898 | 904 | +3 | +0.3% | 2,500 |
2020/06/05 | 885 | 903 | 885 | 901 | +21 | +2.4% | 1,800 |
2020/06/04 | 893 | 893 | 874 | 880 | -20 | -2.2% | 20,500 |
2020/06/03 | 902 | 905 | 900 | 900 | -2 | -0.2% | 700 |
2020/06/02 | 903 | 905 | 900 | 902 | ±0 | ±0% | 800 |
2020/06/01 | 911 | 939 | 881 | 902 | -9 | -1% | 10,300 |
2020/05/29 | 910 | 918 | 905 | 911 | +1 | +0.1% | 8,200 |
2020/05/28 | 901 | 910 | 901 | 910 | +9 | +1% | 3,500 |
2020/05/27 | 905 | 905 | 897 | 901 | -3 | -0.3% | 5,600 |
2020/05/26 | 900 | 907 | 900 | 904 | +7 | +0.8% | 3,200 |
2020/05/25 | 918 | 918 | 868 | 897 | -24 | -2.6% | 14,200 |
2020/05/22 | 907 | 921 | 907 | 921 | +13 | +1.4% | 2,100 |
2020/05/21 | 925 | 928 | 900 | 908 | -15 | -1.6% | 3,000 |
2020/05/20 | 915 | 924 | 915 | 923 | +10 | +1.1% | 1,200 |
2020/05/19 | 940 | 940 | 913 | 913 | -24 | -2.6% | 3,300 |
2020/05/18 | 936 | 938 | 936 | 937 | +5 | +0.5% | 900 |
2020/05/15 | 937 | 938 | 930 | 932 | -8 | -0.9% | 7,400 |
2020/05/14 | 935 | 940 | 935 | 940 | +6 | +0.6% | 3,400 |
2020/05/13 | 930 | 937 | 924 | 934 | +4 | +0.4% | 3,200 |
2020/05/12 | 938 | 938 | 928 | 930 | -3 | -0.3% | 2,600 |
2020/05/11 | 930 | 933 | 926 | 933 | +3 | +0.3% | 2,800 |
2020/05/08 | 924 | 930 | 923 | 930 | +5 | +0.5% | 800 |
2020/05/07 | 933 | 933 | 924 | 925 | -2 | -0.2% | 1,400 |
2020/05/01 | 925 | 927 | 921 | 927 | -1 | -0.1% | 700 |
2020/04/30 | 930 | 930 | 928 | 928 | +2 | +0.2% | 700 |
2020/04/28 | 924 | 926 | 924 | 926 | -3 | -0.3% | 900 |
2020/04/27 | 934 | 934 | 923 | 929 | +5 | +0.5% | 2,500 |
2020/04/24 | 925 | 925 | 919 | 924 | -1 | -0.1% | 3,100 |
2020/04/23 | 921 | 925 | 921 | 925 | +4 | +0.4% | 1,200 |
2020/04/22 | 914 | 925 | 914 | 921 | +3 | +0.3% | 400 |
2020/04/21 | 912 | 918 | 911 | 918 | +3 | +0.3% | 1,200 |
2020/04/20 | 930 | 930 | 915 | 915 | -5 | -0.5% | 1,000 |
2020/04/17 | 916 | 920 | 916 | 920 | +8 | +0.9% | 200 |
2020/04/16 | 914 | 916 | 908 | 912 | -11 | -1.2% | 3,100 |
2020/04/15 | 923 | 925 | 909 | 923 | -7 | -0.8% | 6,800 |
2020/04/14 | 925 | 930 | 910 | 930 | +12 | +1.3% | 4,900 |
2020/04/13 | 911 | 918 | 911 | 918 | +1 | +0.1% | 1,400 |
2020/04/10 | 915 | 929 | 914 | 917 | +3 | +0.3% | 2,000 |
2020/04/09 | 915 | 930 | 914 | 914 | ±0 | ±0% | 3,100 |
1051~
1100
件表示中 / 6806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 | 91,400円 | +5.3% | +16.2% | 4.16% | 10.79倍 | 0.59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 | 55,700円 | +1.8% | +12.7% | 1.80% | 3.05倍 | 0.27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 | 197,700円 | +7.9% | +33.6% | 2.53% | 11.07倍 | 0.94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 |
ダイナパック | 179,200円 | +6.9% | +10.2% | 3.91% | 5.75倍 | 0.39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 | 129,200円 | +3.9% | -28.2% | 4.64% | 5.23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