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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,300 | 1,300 | 1,274.5 | 1,283 | -17 | -1.3% | 20,000 |
| 2017/09/21 | 1,319.5 | 1,320 | 1,296.5 | 1,300 | -20 | -1.5% | 17,200 |
| 2017/09/20 | 1,322.5 | 1,326 | 1,320 | 1,320 | -2.5 | -0.2% | 8,400 |
| 2017/09/19 | 1,314.5 | 1,342.5 | 1,300 | 1,322.5 | -2.5 | -0.2% | 25,600 |
| 2017/09/15 | 1,322.5 | 1,325.5 | 1,322 | 1,325 | +2.5 | +0.2% | 18,000 |
| 2017/09/14 | 1,321.5 | 1,322.5 | 1,321.5 | 1,322.5 | +1 | +0.1% | 1,000 |
| 2017/09/13 | 1,320.5 | 1,325 | 1,319.5 | 1,321.5 | +2 | +0.2% | 2,000 |
| 2017/09/12 | 1,334.5 | 1,335 | 1,319.5 | 1,319.5 | -15 | -1.1% | 8,000 |
| 2017/09/11 | 1,332 | 1,338.5 | 1,328 | 1,334.5 | +12 | +0.9% | 7,200 |
| 2017/09/08 | 1,327.5 | 1,329 | 1,320.5 | 1,322.5 | +2.5 | +0.2% | 4,600 |
| 2017/09/07 | 1,320 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 2,200 |
| 2017/09/06 | 1,322.5 | 1,322.5 | 1,320 | 1,320 | -2.5 | -0.2% | 1,400 |
| 2017/09/05 | 1,328.5 | 1,328.5 | 1,322.5 | 1,322.5 | +1.5 | +0.1% | 4,800 |
| 2017/09/04 | 1,328 | 1,333 | 1,321 | 1,321 | -6.5 | -0.5% | 4,600 |
| 2017/09/01 | 1,327.5 | 1,331.5 | 1,327 | 1,327.5 | -0.5 | ±0% | 8,000 |
| 2017/08/31 | 1,325 | 1,328.5 | 1,322.5 | 1,328 | +3 | +0.2% | 15,000 |
| 2017/08/30 | 1,316 | 1,327.5 | 1,316 | 1,325 | +10 | +0.8% | 3,200 |
| 2017/08/29 | 1,320 | 1,320.5 | 1,315 | 1,315 | -5 | -0.4% | 1,600 |
| 2017/08/28 | 1,311 | 1,327.5 | 1,311 | 1,320 | +15 | +1.1% | 12,400 |
| 2017/08/25 | 1,325 | 1,325 | 1,305 | 1,305 | -19.5 | -1.5% | 6,600 |
| 2017/08/24 | 1,300.5 | 1,324.5 | 1,300 | 1,324.5 | +20 | +1.5% | 23,600 |
| 2017/08/23 | 1,300 | 1,304.5 | 1,300 | 1,304.5 | ±0 | ±0% | 3,400 |
| 2017/08/22 | 1,299.5 | 1,304.5 | 1,295 | 1,304.5 | +5 | +0.4% | 800 |
| 2017/08/21 | 1,300 | 1,300 | 1,299.5 | 1,299.5 | -6.5 | -0.5% | 800 |
| 2017/08/18 | 1,295.5 | 1,306 | 1,285.5 | 1,306 | +5.5 | +0.4% | 1,400 |
| 2017/08/17 | 1,309 | 1,309 | 1,300.5 | 1,300.5 | +4.5 | +0.3% | 1,400 |
| 2017/08/16 | 1,303.5 | 1,303.5 | 1,296 | 1,296 | -7.5 | -0.6% | 4,000 |
| 2017/08/15 | 1,316 | 1,316 | 1,303.5 | 1,303.5 | -14.5 | -1.1% | 4,800 |
| 2017/08/14 | 1,306.5 | 1,318 | 1,306.5 | 1,318 | +18 | +1.4% | 2,600 |
| 2017/08/10 | 1,302 | 1,302.5 | 1,300 | 1,300 | -2 | -0.2% | 800 |
| 2017/08/09 | 1,309 | 1,309 | 1,302 | 1,302 | -7.5 | -0.6% | 1,600 |
| 2017/08/08 | 1,310 | 1,310 | 1,300 | 1,309.5 | -0.5 | ±0% | 4,600 |
| 2017/08/07 | 1,305 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 5,000 |
| 2017/08/04 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
| 2017/08/03 | 1,310 | 1,310 | 1,300 | 1,300 | -9.5 | -0.7% | 3,400 |
| 2017/08/02 | 1,309.5 | 1,309.5 | 1,309.5 | 1,309.5 | +7.5 | +0.6% | 200 |
| 2017/08/01 | 1,302.5 | 1,302.5 | 1,300.5 | 1,302 | -8 | -0.6% | 1,000 |
| 2017/07/31 | 1,300.5 | 1,310 | 1,300 | 1,310 | - | - | 2,400 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,296.5 | 1,300.5 | 1,296.5 | 1,300.5 | -9.5 | -0.7% | 1,000 |
| 2017/07/26 | 1,300 | 1,312.5 | 1,300 | 1,310 | +3 | +0.2% | 2,200 |
| 2017/07/25 | 1,307 | 1,307 | 1,307 | 1,307 | +10 | +0.8% | 2,200 |
| 2017/07/24 | 1,300 | 1,300.5 | 1,294.5 | 1,297 | - | - | 2,200 |
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 1,295.5 | 1,295.5 | 1,293 | 1,293 | -2.5 | -0.2% | 600 |
| 2017/07/19 | 1,280.5 | 1,320 | 1,280.5 | 1,295.5 | +4 | +0.3% | 7,000 |
| 2017/07/18 | 1,320 | 1,320 | 1,291.5 | 1,291.5 | -24 | -1.8% | 19,200 |
| 2017/07/14 | 1,313 | 1,316 | 1,311.5 | 1,315.5 | +8 | +0.6% | 14,000 |
| 2017/07/13 | 1,310 | 1,312.5 | 1,307.5 | 1,307.5 | -2.5 | -0.2% | 3,000 |
| 2017/07/12 | 1,307 | 1,310.5 | 1,305 | 1,310 | +9 | +0.7% | 1,400 |
1751～
1800
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
