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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 928 | 928 | 914 | 914 | -9 | -1% | 600 |
2020/04/07 | 921 | 925 | 920 | 923 | +17 | +1.9% | 600 |
2020/04/06 | 909 | 909 | 900 | 906 | +6 | +0.7% | 1,800 |
2020/04/03 | 900 | 913 | 900 | 900 | ±0 | ±0% | 6,700 |
2020/04/02 | 911 | 911 | 900 | 900 | -10 | -1.1% | 4,300 |
2020/04/01 | 915 | 927 | 909 | 910 | -10 | -1.1% | 2,400 |
2020/03/31 | 927 | 927 | 909 | 920 | -8 | -0.9% | 2,300 |
2020/03/30 | 930 | 930 | 922 | 928 | -8 | -0.9% | 1,700 |
2020/03/27 | 946 | 946 | 921 | 936 | -11 | -1.2% | 2,900 |
2020/03/26 | 944 | 949 | 943 | 947 | -3 | -0.3% | 1,100 |
2020/03/25 | 950 | 950 | 933 | 950 | +24 | +2.6% | 4,600 |
2020/03/24 | 910 | 929 | 910 | 926 | +16 | +1.8% | 1,600 |
2020/03/23 | 903 | 910 | 903 | 910 | +5 | +0.6% | 900 |
2020/03/19 | 934 | 934 | 902 | 905 | -29 | -3.1% | 2,700 |
2020/03/18 | 934 | 934 | 920 | 934 | ±0 | ±0% | 2,000 |
2020/03/17 | 915 | 934 | 915 | 934 | +14 | +1.5% | 2,500 |
2020/03/16 | 933 | 933 | 920 | 920 | +17 | +1.9% | 6,600 |
2020/03/13 | 900 | 910 | 892 | 903 | -17 | -1.8% | 8,500 |
2020/03/12 | 914 | 925 | 914 | 920 | +5 | +0.5% | 1,800 |
2020/03/11 | 910 | 915 | 910 | 915 | +6 | +0.7% | 400 |
2020/03/10 | 910 | 915 | 905 | 909 | -31 | -3.3% | 9,900 |
2020/03/09 | 950 | 951 | 930 | 940 | -11 | -1.2% | 5,600 |
2020/03/06 | 940 | 951 | 932 | 951 | +11 | +1.2% | 6,400 |
2020/03/05 | 950 | 950 | 934 | 940 | -2 | -0.2% | 2,700 |
2020/03/04 | 937 | 945 | 937 | 942 | +5 | +0.5% | 1,000 |
2020/03/03 | 938 | 945 | 937 | 937 | +3 | +0.3% | 400 |
2020/03/02 | 934 | 949 | 931 | 934 | ±0 | ±0% | 1,300 |
2020/02/28 | 950 | 970 | 934 | 934 | -30 | -3.1% | 8,200 |
2020/02/27 | 961 | 973 | 961 | 964 | +3 | +0.3% | 4,000 |
2020/02/26 | 980 | 980 | 959 | 961 | -27 | -2.7% | 2,900 |
2020/02/25 | 982 | 988 | 981 | 988 | -3 | -0.3% | 5,300 |
2020/02/21 | 990 | 995 | 985 | 991 | +1 | +0.1% | 4,400 |
2020/02/20 | 1,001 | 1,001 | 990 | 990 | -11 | -1.1% | 300 |
2020/02/19 | 998 | 1,009 | 998 | 1,001 | +13 | +1.3% | 2,500 |
2020/02/18 | 998 | 998 | 985 | 988 | -17 | -1.7% | 4,700 |
2020/02/17 | 998 | 1,005 | 991 | 1,005 | +15 | +1.5% | 17,600 |
2020/02/14 | 990 | 992 | 985 | 990 | ±0 | ±0% | 8,800 |
2020/02/13 | 990 | 994 | 987 | 990 | -7 | -0.7% | 9,900 |
2020/02/12 | 1,000 | 1,003 | 993 | 997 | -18 | -1.8% | 21,800 |
2020/02/10 | 1,007 | 1,020 | 1,007 | 1,015 | +9 | +0.9% | 1,100 |
2020/02/07 | 1,007 | 1,032 | 1,006 | 1,006 | -1 | -0.1% | 5,300 |
2020/02/06 | 1,008 | 1,013 | 1,007 | 1,007 | -5 | -0.5% | 1,600 |
2020/02/05 | 1,012 | 1,012 | 1,012 | 1,012 | +7 | +0.7% | 900 |
2020/02/04 | 1,012 | 1,012 | 1,001 | 1,005 | -7 | -0.7% | 2,500 |
2020/02/03 | 1,008 | 1,013 | 1,007 | 1,012 | +4 | +0.4% | 3,300 |
2020/01/31 | 1,001 | 1,033 | 1,001 | 1,008 | +6 | +0.6% | 2,900 |
2020/01/30 | 1,004 | 1,004 | 1,002 | 1,002 | -8 | -0.8% | 700 |
2020/01/29 | 1,010 | 1,014 | 1,010 | 1,010 | +7 | +0.7% | 700 |
2020/01/28 | 1,007 | 1,010 | 1,002 | 1,003 | -6 | -0.6% | 2,900 |
2020/01/27 | 1,007 | 1,017 | 1,005 | 1,009 | -1 | -0.1% | 1,400 |
1101~
1150
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