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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/01/20 | 894 | 897 | 894 | 896 | +2 | +0.2% | 1,700 |
| 2025/01/17 | 892 | 896 | 892 | 894 | +2 | +0.2% | 1,500 |
| 2025/01/16 | 895 | 897 | 891 | 892 | +1 | +0.1% | 1,800 |
| 2025/01/15 | 907 | 907 | 891 | 891 | -6 | -0.7% | 39,100 |
| 2025/01/14 | 899 | 900 | 890 | 897 | +3 | +0.3% | 18,300 |
| 2025/01/10 | 895 | 900 | 892 | 894 | -1 | -0.1% | 5,400 |
| 2025/01/09 | 892 | 898 | 889 | 895 | +5 | +0.6% | 8,500 |
| 2025/01/08 | 890 | 890 | 887 | 890 | +2 | +0.2% | 7,400 |
| 2025/01/07 | 894 | 895 | 888 | 888 | -2 | -0.2% | 5,700 |
| 2025/01/06 | 895 | 895 | 885 | 890 | +4 | +0.5% | 6,600 |
| 2024/12/30 | 873 | 887 | 872 | 886 | +13 | +1.5% | 3,800 |
| 2024/12/27 | 876 | 876 | 872 | 873 | ±0 | ±0% | 2,600 |
| 2024/12/26 | 871 | 875 | 870 | 873 | +2 | +0.2% | 10,900 |
| 2024/12/25 | 878 | 879 | 866 | 871 | -5 | -0.6% | 13,500 |
| 2024/12/24 | 878 | 879 | 870 | 876 | +1 | +0.1% | 7,700 |
| 2024/12/23 | 872 | 875 | 872 | 875 | +3 | +0.3% | 6,600 |
| 2024/12/20 | 877 | 885 | 865 | 872 | -8 | -0.9% | 11,300 |
| 2024/12/19 | 878 | 882 | 878 | 880 | -4 | -0.5% | 6,600 |
| 2024/12/18 | 889 | 889 | 884 | 884 | -3 | -0.3% | 3,400 |
| 2024/12/17 | 890 | 890 | 885 | 887 | +3 | +0.3% | 1,800 |
| 2024/12/16 | 892 | 893 | 880 | 884 | -12 | -1.3% | 14,100 |
| 2024/12/13 | 894 | 896 | 890 | 896 | +5 | +0.6% | 5,700 |
| 2024/12/12 | 894 | 894 | 890 | 891 | -4 | -0.4% | 3,800 |
| 2024/12/11 | 891 | 896 | 890 | 895 | +3 | +0.3% | 3,900 |
| 2024/12/10 | 889 | 894 | 889 | 892 | -4 | -0.4% | 3,700 |
| 2024/12/09 | 897 | 899 | 892 | 896 | +7 | +0.8% | 5,200 |
| 2024/12/06 | 886 | 890 | 881 | 889 | +9 | +1% | 26,300 |
| 2024/12/05 | 881 | 881 | 877 | 880 | +2 | +0.2% | 4,200 |
| 2024/12/04 | 878 | 880 | 877 | 878 | -3 | -0.3% | 2,600 |
| 2024/12/03 | 881 | 885 | 875 | 881 | +1 | +0.1% | 5,700 |
| 2024/12/02 | 880 | 884 | 880 | 880 | -2 | -0.2% | 1,400 |
| 2024/11/29 | 879 | 882 | 877 | 882 | +3 | +0.3% | 1,100 |
101～
150
件表示中 / 6993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 | 90,800円 | +2.4% | +4.4% | 4.19% | 10.71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 |
| 中越パル | 167,000円 | +0.9% | +1.7% | 4.79% | 5.99倍 | 0.37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 |
| ダイナパック | 204,700円 | +5.6% | +36.6% | 3.91% | 7.03倍 | 0.44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 |
| 高度紙 | 174,200円 | +3.5% | +6.3% | 4.02% | 9.92倍 | 0.77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 |
| 大石産業 | 119,900円 | +3.2% | +0.4% | 4.34% | 11.85倍 | 0.50倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
