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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/28 | 1,227 | 1,232 | 1,226 | 1,227 | ±0 | ±0% | 3,700 |
| 2018/06/27 | 1,227 | 1,227 | 1,220 | 1,227 | -1 | -0.1% | 1,700 |
| 2018/06/26 | 1,220 | 1,229 | 1,220 | 1,228 | +2 | +0.2% | 3,900 |
| 2018/06/25 | 1,235 | 1,235 | 1,224 | 1,226 | +5 | +0.4% | 6,500 |
| 2018/06/22 | 1,235 | 1,235 | 1,221 | 1,221 | -13 | -1.1% | 5,500 |
| 2018/06/21 | 1,231 | 1,243 | 1,211 | 1,234 | +10 | +0.8% | 3,300 |
| 2018/06/20 | 1,202 | 1,230 | 1,202 | 1,224 | +23 | +1.9% | 12,100 |
| 2018/06/19 | 1,208 | 1,211 | 1,201 | 1,201 | -1 | -0.1% | 13,800 |
| 2018/06/18 | 1,206 | 1,210 | 1,200 | 1,202 | -2 | -0.2% | 3,300 |
| 2018/06/15 | 1,211 | 1,211 | 1,200 | 1,204 | -6 | -0.5% | 11,000 |
| 2018/06/14 | 1,206 | 1,211 | 1,203 | 1,210 | +7 | +0.6% | 2,400 |
| 2018/06/13 | 1,203 | 1,203 | 1,202 | 1,203 | -6 | -0.5% | 1,700 |
| 2018/06/12 | 1,203 | 1,210 | 1,199 | 1,209 | +9 | +0.8% | 10,300 |
| 2018/06/11 | 1,206 | 1,206 | 1,198 | 1,200 | -1 | -0.1% | 8,400 |
| 2018/06/08 | 1,206 | 1,206 | 1,200 | 1,201 | -2 | -0.2% | 7,800 |
| 2018/06/07 | 1,210 | 1,210 | 1,202 | 1,203 | -2 | -0.2% | 3,100 |
| 2018/06/06 | 1,208 | 1,210 | 1,203 | 1,205 | -4 | -0.3% | 5,200 |
| 2018/06/05 | 1,215 | 1,220 | 1,208 | 1,209 | ±0 | ±0% | 13,400 |
| 2018/06/04 | 1,210 | 1,214 | 1,207 | 1,209 | +1 | +0.1% | 1,800 |
| 2018/06/01 | 1,207 | 1,209 | 1,204 | 1,208 | +2 | +0.2% | 1,500 |
| 2018/05/31 | 1,210 | 1,210 | 1,206 | 1,206 | ±0 | ±0% | 500 |
| 2018/05/30 | 1,204 | 1,216 | 1,204 | 1,206 | -2 | -0.2% | 1,800 |
| 2018/05/29 | 1,205 | 1,208 | 1,205 | 1,208 | +2 | +0.2% | 1,300 |
| 2018/05/28 | 1,207 | 1,218 | 1,206 | 1,206 | -4 | -0.3% | 2,200 |
| 2018/05/25 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 7,700 |
| 2018/05/24 | 1,203 | 1,220 | 1,203 | 1,220 | +15 | +1.2% | 11,200 |
| 2018/05/23 | 1,212 | 1,212 | 1,205 | 1,205 | -10 | -0.8% | 2,600 |
| 2018/05/22 | 1,212 | 1,220 | 1,208 | 1,215 | +3 | +0.2% | 14,200 |
| 2018/05/21 | 1,212 | 1,216 | 1,211 | 1,212 | +2 | +0.2% | 4,100 |
| 2018/05/18 | 1,208 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 4,200 |
| 2018/05/17 | 1,207 | 1,211 | 1,205 | 1,205 | -8 | -0.7% | 2,800 |
| 2018/05/16 | 1,205 | 1,214 | 1,203 | 1,213 | +8 | +0.7% | 8,200 |
| 2018/05/15 | 1,212 | 1,212 | 1,203 | 1,205 | -6 | -0.5% | 6,900 |
| 2018/05/14 | 1,210 | 1,212 | 1,207 | 1,211 | +1 | +0.1% | 3,700 |
| 2018/05/11 | 1,203 | 1,215 | 1,201 | 1,210 | -1 | -0.1% | 14,300 |
| 2018/05/10 | 1,216 | 1,217 | 1,207 | 1,211 | -1 | -0.1% | 5,400 |
| 2018/05/09 | 1,215 | 1,215 | 1,205 | 1,212 | +2 | +0.2% | 8,900 |
1551～
1600
件表示中 / 6839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 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36倍 | 0.55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 |
| 高度紙 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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 |
| 三菱紙 | 49,300円 | +1.8% | +12.7% | 2.03% | 2.70倍 | 0.24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 |
| 中越パル | 146,800円 | +3.9% | -25.2% | 4.77% | 5.59倍 | 0.33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 | 179,500円 | +6.9% | +10.2% | 3.90% | 5.76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 |
市場注目の銘柄
チャート関連のコラム
