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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,392 | 1,392 | 1,381.5 | 1,387.5 | -1 | -0.1% | 15,800 |
| 2017/12/22 | 1,386.5 | 1,400 | 1,377.5 | 1,388.5 | +11.5 | +0.8% | 25,400 |
| 2017/12/21 | 1,379 | 1,392.5 | 1,377 | 1,377 | -1.5 | -0.1% | 16,400 |
| 2017/12/20 | 1,385.5 | 1,387.5 | 1,378.5 | 1,378.5 | -9 | -0.6% | 6,400 |
| 2017/12/19 | 1,397 | 1,400 | 1,387.5 | 1,387.5 | -5 | -0.4% | 34,000 |
| 2017/12/18 | 1,397.5 | 1,399.5 | 1,386.5 | 1,392.5 | -5 | -0.4% | 12,000 |
| 2017/12/15 | 1,400 | 1,401.5 | 1,397.5 | 1,397.5 | -2.5 | -0.2% | 13,800 |
| 2017/12/14 | 1,402.5 | 1,402.5 | 1,398.5 | 1,400 | ±0 | ±0% | 11,000 |
| 2017/12/13 | 1,410 | 1,410 | 1,400 | 1,400 | -4.5 | -0.3% | 9,800 |
| 2017/12/12 | 1,413 | 1,413 | 1,401 | 1,404.5 | -8 | -0.6% | 6,800 |
| 2017/12/11 | 1,418.5 | 1,420 | 1,410 | 1,412.5 | +1 | +0.1% | 11,400 |
| 2017/12/08 | 1,418 | 1,418 | 1,403 | 1,411.5 | -0.5 | ±0% | 12,200 |
| 2017/12/07 | 1,410 | 1,412 | 1,403 | 1,412 | +6 | +0.4% | 8,400 |
| 2017/12/06 | 1,402.5 | 1,406 | 1,396.5 | 1,406 | +7 | +0.5% | 7,400 |
| 2017/12/05 | 1,405 | 1,408.5 | 1,399 | 1,399 | -6 | -0.4% | 6,800 |
| 2017/12/04 | 1,406.5 | 1,410 | 1,405 | 1,405 | +10.5 | +0.8% | 4,600 |
| 2017/12/01 | 1,399.5 | 1,401 | 1,392.5 | 1,394.5 | -1.5 | -0.1% | 10,800 |
| 2017/11/30 | 1,400 | 1,404.5 | 1,396 | 1,396 | -5.5 | -0.4% | 4,800 |
| 2017/11/29 | 1,407.5 | 1,407.5 | 1,398.5 | 1,401.5 | -3.5 | -0.2% | 9,400 |
| 2017/11/28 | 1,410 | 1,419.5 | 1,405 | 1,405 | -5 | -0.4% | 8,200 |
| 2017/11/27 | 1,416.5 | 1,416.5 | 1,406 | 1,410 | -2.5 | -0.2% | 6,600 |
| 2017/11/24 | 1,415 | 1,420 | 1,409.5 | 1,412.5 | +0.5 | ±0% | 8,000 |
| 2017/11/22 | 1,414 | 1,415 | 1,406 | 1,412 | -2 | -0.1% | 14,800 |
| 2017/11/21 | 1,403.5 | 1,415 | 1,403.5 | 1,414 | +7 | +0.5% | 3,000 |
| 2017/11/20 | 1,421.5 | 1,429 | 1,405.5 | 1,407 | -13 | -0.9% | 15,600 |
| 2017/11/17 | 1,413 | 1,424.5 | 1,403.5 | 1,420 | +4.5 | +0.3% | 11,800 |
| 2017/11/16 | 1,400 | 1,432.5 | 1,400 | 1,415.5 | -0.5 | ±0% | 17,000 |
| 2017/11/15 | 1,439.5 | 1,439.5 | 1,405.5 | 1,416 | -19.5 | -1.4% | 33,400 |
| 2017/11/14 | 1,390 | 1,448 | 1,390 | 1,435.5 | +95.5 | +7.1% | 138,200 |
| 2017/11/13 | 1,350 | 1,351.5 | 1,340 | 1,340 | -10 | -0.7% | 4,200 |
| 2017/11/10 | 1,345.5 | 1,354 | 1,345.5 | 1,350 | ±0 | ±0% | 4,800 |
| 2017/11/09 | 1,350.5 | 1,354 | 1,344 | 1,350 | -9.5 | -0.7% | 9,800 |
| 2017/11/08 | 1,350 | 1,359.5 | 1,350 | 1,359.5 | +9.5 | +0.7% | 1,800 |
| 2017/11/07 | 1,365 | 1,365 | 1,350 | 1,350 | -8.5 | -0.6% | 9,200 |
| 2017/11/06 | 1,359.5 | 1,360.5 | 1,358.5 | 1,358.5 | ±0 | ±0% | 2,400 |
| 2017/11/02 | 1,353 | 1,373 | 1,353 | 1,358.5 | +2 | +0.1% | 7,200 |
| 2017/11/01 | 1,372 | 1,389.5 | 1,350 | 1,356.5 | -9.5 | -0.7% | 37,000 |
| 2017/10/31 | 1,370 | 1,370 | 1,362.5 | 1,366 | +5.5 | +0.4% | 6,200 |
| 2017/10/30 | 1,330 | 1,375 | 1,330 | 1,360.5 | +10.5 | +0.8% | 29,000 |
| 2017/10/27 | 1,354.5 | 1,357 | 1,346.5 | 1,350 | -4.5 | -0.3% | 10,600 |
| 2017/10/26 | 1,343 | 1,360 | 1,343 | 1,354.5 | +8.5 | +0.6% | 24,600 |
| 2017/10/25 | 1,347.5 | 1,347.5 | 1,346 | 1,346 | +6 | +0.4% | 4,000 |
| 2017/10/24 | 1,350 | 1,350 | 1,331 | 1,340 | -7.5 | -0.6% | 10,600 |
| 2017/10/23 | 1,330 | 1,353 | 1,330 | 1,347.5 | +19.5 | +1.5% | 51,600 |
| 2017/10/20 | 1,337.5 | 1,337.5 | 1,328 | 1,328 | -13.5 | -1% | 3,000 |
| 2017/10/19 | 1,323 | 1,350 | 1,323 | 1,341.5 | +7.5 | +0.6% | 31,000 |
| 2017/10/18 | 1,326 | 1,334 | 1,320.5 | 1,334 | -8 | -0.6% | 8,000 |
| 2017/10/17 | 1,321 | 1,350 | 1,321 | 1,342 | +6.5 | +0.5% | 43,200 |
| 2017/10/16 | 1,342 | 1,346 | 1,331.5 | 1,335.5 | +6.5 | +0.5% | 29,200 |
| 2017/10/13 | 1,325 | 1,342 | 1,325 | 1,329 | +4 | +0.3% | 8,400 |
1651～
1700
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
