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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,160 | 1,169 | 1,157 | 1,157 | -1 | -0.1% | 700 |
| 2018/09/06 | 1,165 | 1,170 | 1,158 | 1,158 | -12 | -1% | 600 |
| 2018/09/05 | 1,170 | 1,171 | 1,169 | 1,170 | +1 | +0.1% | 3,900 |
| 2018/09/04 | 1,170 | 1,170 | 1,168 | 1,169 | -5 | -0.4% | 1,900 |
| 2018/09/03 | 1,190 | 1,194 | 1,174 | 1,174 | -9 | -0.8% | 900 |
| 2018/08/31 | 1,158 | 1,183 | 1,154 | 1,183 | +25 | +2.2% | 3,800 |
| 2018/08/30 | 1,151 | 1,160 | 1,150 | 1,158 | -1 | -0.1% | 2,700 |
| 2018/08/29 | 1,143 | 1,160 | 1,143 | 1,159 | +15 | +1.3% | 1,500 |
| 2018/08/28 | 1,164 | 1,165 | 1,144 | 1,144 | -20 | -1.7% | 4,300 |
| 2018/08/27 | 1,165 | 1,165 | 1,161 | 1,164 | +4 | +0.3% | 2,600 |
| 2018/08/24 | 1,159 | 1,160 | 1,158 | 1,160 | ±0 | ±0% | 3,900 |
| 2018/08/23 | 1,159 | 1,160 | 1,153 | 1,160 | +1 | +0.1% | 1,200 |
| 2018/08/22 | 1,163 | 1,163 | 1,136 | 1,159 | -6 | -0.5% | 5,100 |
| 2018/08/21 | 1,141 | 1,166 | 1,130 | 1,165 | +30 | +2.6% | 7,500 |
| 2018/08/20 | 1,140 | 1,142 | 1,135 | 1,135 | -7 | -0.6% | 2,400 |
| 2018/08/17 | 1,143 | 1,147 | 1,142 | 1,142 | -5 | -0.4% | 1,500 |
| 2018/08/16 | 1,151 | 1,160 | 1,140 | 1,147 | -18 | -1.5% | 6,500 |
| 2018/08/15 | 1,145 | 1,165 | 1,138 | 1,165 | +27 | +2.4% | 21,100 |
| 2018/08/14 | 1,141 | 1,145 | 1,135 | 1,138 | -2 | -0.2% | 6,000 |
| 2018/08/13 | 1,160 | 1,160 | 1,138 | 1,140 | -20 | -1.7% | 6,100 |
| 2018/08/10 | 1,168 | 1,169 | 1,159 | 1,160 | +4 | +0.3% | 2,500 |
| 2018/08/09 | 1,153 | 1,166 | 1,153 | 1,156 | +3 | +0.3% | 2,300 |
| 2018/08/08 | 1,170 | 1,170 | 1,143 | 1,153 | -22 | -1.9% | 5,400 |
| 2018/08/07 | 1,200 | 1,200 | 1,149 | 1,175 | -40 | -3.3% | 50,300 |
| 2018/08/06 | 1,244 | 1,244 | 1,214 | 1,215 | +1 | +0.1% | 2,800 |
| 2018/08/03 | 1,219 | 1,219 | 1,214 | 1,214 | -10 | -0.8% | 1,100 |
| 2018/08/02 | 1,227 | 1,227 | 1,216 | 1,224 | ±0 | ±0% | 4,400 |
| 2018/08/01 | 1,228 | 1,228 | 1,220 | 1,224 | +5 | +0.4% | 2,700 |
| 2018/07/31 | 1,221 | 1,225 | 1,219 | 1,219 | -1 | -0.1% | 1,700 |
| 2018/07/30 | 1,232 | 1,232 | 1,220 | 1,220 | -12 | -1% | 4,000 |
| 2018/07/27 | 1,245 | 1,245 | 1,232 | 1,232 | -12 | -1% | 2,400 |
| 2018/07/26 | 1,245 | 1,245 | 1,232 | 1,244 | -6 | -0.5% | 2,100 |
| 2018/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | +3 | +0.2% | 2,200 |
| 2018/07/24 | 1,248 | 1,255 | 1,242 | 1,247 | -11 | -0.9% | 2,400 |
| 2018/07/23 | 1,285 | 1,300 | 1,227 | 1,258 | -27 | -2.1% | 7,200 |
| 2018/07/20 | 1,266 | 1,285 | 1,260 | 1,285 | +27 | +2.1% | 6,000 |
| 2018/07/19 | 1,264 | 1,274 | 1,258 | 1,258 | -6 | -0.5% | 6,200 |
| 2018/07/18 | 1,269 | 1,269 | 1,261 | 1,264 | +3 | +0.2% | 1,900 |
| 2018/07/17 | 1,269 | 1,269 | 1,260 | 1,261 | +13 | +1% | 23,200 |
| 2018/07/13 | 1,247 | 1,253 | 1,238 | 1,248 | +14 | +1.1% | 14,200 |
| 2018/07/12 | 1,230 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 2,300 |
| 2018/07/11 | 1,241 | 1,241 | 1,230 | 1,230 | -9 | -0.7% | 10,100 |
| 2018/07/10 | 1,239 | 1,241 | 1,238 | 1,239 | +11 | +0.9% | 2,300 |
| 2018/07/09 | 1,240 | 1,243 | 1,226 | 1,228 | +2 | +0.2% | 15,800 |
| 2018/07/06 | 1,247 | 1,247 | 1,223 | 1,226 | -7 | -0.6% | 2,900 |
| 2018/07/05 | 1,231 | 1,240 | 1,213 | 1,233 | +10 | +0.8% | 2,800 |
| 2018/07/04 | 1,233 | 1,279 | 1,203 | 1,223 | -9 | -0.7% | 28,000 |
| 2018/07/03 | 1,228 | 1,235 | 1,226 | 1,232 | +4 | +0.3% | 13,100 |
| 2018/07/02 | 1,226 | 1,230 | 1,226 | 1,228 | -12 | -1% | 3,300 |
| 2018/06/29 | 1,241 | 1,241 | 1,222 | 1,240 | +13 | +1.1% | 10,900 |
1501～
1550
件表示中 / 6826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 | 89,000円 | +5.3% | +16.2% | 4.27% | 10.50倍 | 0.57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 | 48,500円 | +1.8% | +12.7% | 2.06% | 2.66倍 | 0.23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 | 193,000円 | +11.3% | +48.4% | 2.59% | 9.78倍 | 0.88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 | 177,800円 | +6.9% | +10.2% | 3.94% | 5.71倍 | 0.38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 | 122,800円 | +3.9% | -28.2% | 4.89% | 4.97倍 | 0.29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
