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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,205 | 1,222 | 1,203 | 1,210 | +9 | +0.7% | 8,400 |
2018/05/07 | 1,207 | 1,210 | 1,201 | 1,201 | -2 | -0.2% | 11,000 |
2018/05/02 | 1,212 | 1,212 | 1,200 | 1,203 | -14 | -1.2% | 9,200 |
2018/05/01 | 1,203 | 1,228 | 1,200 | 1,217 | +14 | +1.2% | 18,600 |
2018/04/27 | 1,208 | 1,208 | 1,199 | 1,203 | +3 | +0.3% | 7,800 |
2018/04/26 | 1,210 | 1,210 | 1,198 | 1,200 | -8 | -0.7% | 33,800 |
2018/04/25 | 1,211 | 1,217 | 1,203 | 1,208 | -2 | -0.2% | 46,000 |
2018/04/24 | 1,222 | 1,225 | 1,208 | 1,210 | -4 | -0.3% | 28,300 |
2018/04/23 | 1,237 | 1,240 | 1,213 | 1,214 | -19 | -1.5% | 54,800 |
2018/04/20 | 1,238 | 1,240 | 1,231 | 1,233 | -7 | -0.6% | 21,200 |
2018/04/19 | 1,254 | 1,254 | 1,235 | 1,240 | -17 | -1.4% | 16,700 |
2018/04/18 | 1,261 | 1,261 | 1,253 | 1,257 | -3 | -0.2% | 2,300 |
2018/04/17 | 1,274 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 2,900 |
2018/04/16 | 1,276 | 1,276 | 1,272 | 1,274 | +2 | +0.2% | 6,200 |
2018/04/13 | 1,271 | 1,272 | 1,265 | 1,272 | +7 | +0.6% | 1,600 |
2018/04/12 | 1,273 | 1,277 | 1,262 | 1,265 | -5 | -0.4% | 4,000 |
2018/04/11 | 1,280 | 1,280 | 1,270 | 1,270 | +1 | +0.1% | 3,100 |
2018/04/10 | 1,275 | 1,275 | 1,257 | 1,269 | -1 | -0.1% | 2,900 |
2018/04/09 | 1,265 | 1,270 | 1,256 | 1,270 | +11 | +0.9% | 4,600 |
2018/04/06 | 1,270 | 1,270 | 1,256 | 1,259 | -9 | -0.7% | 4,700 |
2018/04/05 | 1,276 | 1,276 | 1,261 | 1,268 | -1 | -0.1% | 3,100 |
2018/04/04 | 1,268 | 1,269 | 1,256 | 1,269 | ±0 | ±0% | 6,600 |
2018/04/03 | 1,255 | 1,269 | 1,252 | 1,269 | +11 | +0.9% | 6,600 |
2018/04/02 | 1,271 | 1,271 | 1,254 | 1,258 | -16 | -1.3% | 3,400 |
2018/03/30 | 1,265 | 1,275 | 1,261 | 1,274 | +11 | +0.9% | 4,000 |
2018/03/29 | 1,249 | 1,271 | 1,248 | 1,263 | ±0 | ±0% | 9,100 |
2018/03/28 | 1,268 | 1,276 | 1,263 | 1,263 | -15 | -1.2% | 5,500 |
2018/03/27 | 1,256 | 1,278 | 1,256 | 1,278 | +28 | +2.2% | 2,900 |
2018/03/26 | 1,250 | 1,283 | 1,250 | 1,250 | -18 | -1.4% | 21,800 |
2018/03/23 | 1,284 | 1,284 | 1,259 | 1,268 | -17 | -1.3% | 10,200 |
2018/03/22 | 1,287 | 1,296 | 1,285 | 1,285 | -14 | -1.1% | 4,700 |
2018/03/20 | 1,294 | 1,309 | 1,294 | 1,299 | +5 | +0.4% | 1,100 |
2018/03/19 | 1,292 | 1,303 | 1,292 | 1,294 | -7 | -0.5% | 3,200 |
2018/03/16 | 1,308 | 1,317 | 1,298 | 1,301 | -10 | -0.8% | 5,800 |
2018/03/15 | 1,310 | 1,318 | 1,301 | 1,311 | -4 | -0.3% | 6,700 |
2018/03/14 | 1,311 | 1,315 | 1,308 | 1,315 | +5 | +0.4% | 2,300 |
2018/03/13 | 1,304 | 1,318 | 1,300 | 1,310 | +6 | +0.5% | 3,100 |
2018/03/12 | 1,300 | 1,317 | 1,299 | 1,304 | +14 | +1.1% | 5,500 |
2018/03/09 | 1,300 | 1,318 | 1,275 | 1,290 | -6 | -0.5% | 5,100 |
2018/03/08 | 1,290 | 1,323 | 1,284 | 1,296 | +3 | +0.2% | 6,100 |
2018/03/07 | 1,300 | 1,302 | 1,293 | 1,293 | -10 | -0.8% | 3,400 |
2018/03/06 | 1,308 | 1,308 | 1,295 | 1,303 | +3 | +0.2% | 1,000 |
2018/03/05 | 1,315 | 1,315 | 1,287 | 1,300 | -12 | -0.9% | 10,300 |
2018/03/02 | 1,316 | 1,320 | 1,303 | 1,312 | -13 | -1% | 8,700 |
2018/03/01 | 1,348 | 1,348 | 1,325 | 1,325 | -5 | -0.4% | 15,400 |
2018/02/28 | 1,340 | 1,345 | 1,330 | 1,330 | -11 | -0.8% | 4,400 |
2018/02/27 | 1,349 | 1,350 | 1,341 | 1,341 | -2 | -0.1% | 900 |
2018/02/26 | 1,359 | 1,359 | 1,340 | 1,343 | -6 | -0.4% | 1,300 |
2018/02/23 | 1,337 | 1,360 | 1,318 | 1,349 | +32 | +2.4% | 13,500 |
2018/02/22 | 1,313 | 1,327 | 1,307 | 1,317 | +7 | +0.5% | 7,500 |
1601~
1650
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