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 |
---|---|---|---|---|---|---|---|
2018/03/12 | 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 |
2018/02/21 | 1,320 | 1,322 | 1,310 | 1,310 | -15 | -1.1% | 4,500 |
2018/02/20 | 1,338 | 1,338 | 1,315 | 1,325 | -2 | -0.2% | 5,000 |
2018/02/19 | 1,326 | 1,339 | 1,320 | 1,327 | +7 | +0.5% | 1,500 |
2018/02/16 | 1,336 | 1,336 | 1,318 | 1,320 | -16 | -1.2% | 2,100 |
2018/02/15 | 1,350 | 1,350 | 1,327 | 1,336 | ±0 | ±0% | 6,300 |
2018/02/14 | 1,327 | 1,336 | 1,314 | 1,336 | +9 | +0.7% | 6,600 |
2018/02/13 | 1,319 | 1,330 | 1,319 | 1,327 | +13 | +1% | 1,300 |
2018/02/09 | 1,292 | 1,318 | 1,292 | 1,314 | -17 | -1.3% | 5,700 |
2018/02/08 | 1,337 | 1,337 | 1,320 | 1,331 | +15 | +1.1% | 6,100 |
2018/02/07 | 1,357 | 1,357 | 1,310 | 1,316 | +45 | +3.5% | 7,200 |
2018/02/06 | 1,300 | 1,325 | 1,260 | 1,271 | -80 | -5.9% | 43,100 |
2018/02/05 | 1,380 | 1,387 | 1,350 | 1,351 | -37 | -2.7% | 11,000 |
2018/02/02 | 1,393 | 1,401 | 1,388 | 1,388 | -4 | -0.3% | 7,100 |
2018/02/01 | 1,398 | 1,402 | 1,382 | 1,392 | -1 | -0.1% | 12,500 |
2018/01/31 | 1,393 | 1,395 | 1,382 | 1,393 | -2 | -0.1% | 6,300 |
2018/01/30 | 1,400 | 1,400 | 1,383 | 1,395 | +1 | +0.1% | 12,100 |
2018/01/29 | 1,394 | 1,397 | 1,380 | 1,394 | +10 | +0.7% | 15,200 |
2018/01/26 | 1,382 | 1,388 | 1,378 | 1,384 | +4 | +0.3% | 11,700 |
2018/01/25 | 1,393 | 1,395 | 1,380 | 1,380 | -10 | -0.7% | 16,800 |
2018/01/24 | 1,400 | 1,407 | 1,385 | 1,390 | -5 | -0.4% | 25,300 |
2018/01/23 | 1,394 | 1,399 | 1,392 | 1,395 | +12 | +0.9% | 26,300 |
2018/01/22 | 1,385 | 1,386 | 1,380 | 1,383 | +12 | +0.9% | 11,900 |
2018/01/19 | 1,389 | 1,400 | 1,371 | 1,371 | -18 | -1.3% | 50,200 |
2018/01/18 | 1,369 | 1,389 | 1,369 | 1,389 | +19 | +1.4% | 8,000 |
2018/01/17 | 1,390 | 1,391 | 1,342 | 1,370 | -24 | -1.7% | 47,900 |
2018/01/16 | 1,399 | 1,399 | 1,374 | 1,394 | +4 | +0.3% | 67,000 |
2018/01/15 | 1,399 | 1,415 | 1,371 | 1,390 | +20 | +1.5% | 45,000 |
2018/01/12 | 1,373 | 1,380 | 1,367 | 1,370 | +6 | +0.4% | 22,400 |
2018/01/11 | 1,376 | 1,376 | 1,364 | 1,364 | -14 | -1% | 3,900 |
2018/01/10 | 1,382 | 1,385 | 1,372 | 1,378 | -3 | -0.2% | 10,000 |
2018/01/09 | 1,387 | 1,387 | 1,381 | 1,381 | -11 | -0.8% | 4,200 |
2018/01/05 | 1,395 | 1,397 | 1,382 | 1,392 | +6 | +0.4% | 5,100 |
2018/01/04 | 1,375 | 1,386 | 1,372 | 1,386 | +11 | +0.8% | 3,300 |
2017/12/29 | 1,387 | 1,387 | 1,363 | 1,375 | -12 | -0.9% | 2,500 |
2017/12/28 | 1,398 | 1,399 | 1,357 | 1,387 | -1 | -0.1% | 6,700 |
2017/12/27 | 1,399 | 1,399 | 1,301 | 1,388 | -2 | -0.1% | 7,900 |
2017/12/26 | 1,392 | 1,392.5 | 1,383.5 | 1,390 | +2.5 | +0.2% | 8,200 |
1601~
1650
件表示中 / 6802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 | +5.3% | +16.2% | 4.19% | 10.72倍 | 0.58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 | 53,300円 | +1.8% | +12.7% | 1.88% | 2.92倍 | 0.26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 | 203,700円 | +7.9% | +33.6% | 2.45% | 11.41倍 | 0.97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 | 180,000円 | +6.9% | +10.2% | 3.89% | 5.78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 | 127,300円 | +3.9% | -28.2% | 4.71% | 5.15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