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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 1,307.5 | 1,315 | 1,304 | 1,304 | -6 | -0.5% | 6,800 |
| 2017/03/03 | 1,322.5 | 1,322.5 | 1,310 | 1,310 | -12.5 | -0.9% | 5,400 |
| 2017/03/02 | 1,322.5 | 1,335 | 1,314 | 1,322.5 | -6.5 | -0.5% | 13,200 |
| 2017/03/01 | 1,339.5 | 1,340 | 1,329 | 1,329 | -10.5 | -0.8% | 8,000 |
| 2017/02/28 | 1,335 | 1,339.5 | 1,331 | 1,339.5 | +0.5 | ±0% | 600 |
| 2017/02/27 | 1,347 | 1,347 | 1,330 | 1,339 | -4.5 | -0.3% | 9,600 |
| 2017/02/24 | 1,345 | 1,345 | 1,341 | 1,343.5 | -1.5 | -0.1% | 3,800 |
| 2017/02/23 | 1,349 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 5,400 |
| 2017/02/22 | 1,350.5 | 1,354 | 1,340 | 1,340 | -6.5 | -0.5% | 10,400 |
| 2017/02/21 | 1,359.5 | 1,359.5 | 1,346.5 | 1,346.5 | -1.5 | -0.1% | 9,800 |
| 2017/02/20 | 1,375 | 1,375 | 1,347.5 | 1,348 | -2 | -0.1% | 19,000 |
| 2017/02/17 | 1,380 | 1,380 | 1,330.5 | 1,350 | +4.5 | +0.3% | 44,200 |
| 2017/02/16 | 1,345.5 | 1,355 | 1,342.5 | 1,345.5 | ±0 | ±0% | 11,200 |
| 2017/02/15 | 1,350 | 1,350 | 1,322.5 | 1,345.5 | +8.5 | +0.6% | 21,000 |
| 2017/02/14 | 1,325 | 1,352.5 | 1,322.5 | 1,337 | +14.5 | +1.1% | 27,000 |
| 2017/02/13 | 1,325 | 1,325 | 1,322.5 | 1,322.5 | +2.5 | +0.2% | 2,600 |
| 2017/02/10 | 1,309 | 1,324 | 1,309 | 1,320 | +10 | +0.8% | 1,800 |
| 2017/02/09 | 1,312 | 1,315 | 1,309.5 | 1,310 | -2.5 | -0.2% | 56,400 |
| 2017/02/08 | 1,302.5 | 1,317 | 1,299.5 | 1,312.5 | +5 | +0.4% | 2,800 |
| 2017/02/07 | 1,330 | 1,330 | 1,307.5 | 1,307.5 | -23.5 | -1.8% | 1,800 |
| 2017/02/06 | 1,337 | 1,350 | 1,309.5 | 1,331 | +19 | +1.4% | 13,000 |
| 2017/02/03 | 1,300 | 1,312 | 1,300 | 1,312 | -0.5 | ±0% | 1,200 |
| 2017/02/02 | 1,316 | 1,316 | 1,312.5 | 1,312.5 | -3.5 | -0.3% | 1,000 |
| 2017/02/01 | 1,291.5 | 1,316 | 1,287.5 | 1,316 | +26 | +2% | 39,400 |
| 2017/01/31 | 1,296.5 | 1,296.5 | 1,290 | 1,290 | -6.5 | -0.5% | 2,400 |
| 2017/01/30 | 1,296.5 | 1,296.5 | 1,296 | 1,296.5 | ±0 | ±0% | 800 |
| 2017/01/27 | 1,287 | 1,296.5 | 1,287 | 1,296.5 | -0.5 | ±0% | 1,200 |
| 2017/01/26 | 1,297.5 | 1,297.5 | 1,297 | 1,297 | ±0 | ±0% | 12,000 |
| 2017/01/25 | 1,297 | 1,297 | 1,297 | 1,297 | +6.5 | +0.5% | 3,200 |
| 2017/01/24 | 1,294 | 1,294 | 1,290.5 | 1,290.5 | -0.5 | ±0% | 1,800 |
| 2017/01/23 | 1,285 | 1,295 | 1,285 | 1,291 | -2.5 | -0.2% | 2,600 |
| 2017/01/20 | 1,304.5 | 1,304.5 | 1,293.5 | 1,293.5 | -14 | -1.1% | 800 |
| 2017/01/19 | 1,309.5 | 1,309.5 | 1,307.5 | 1,307.5 | +13.5 | +1% | 600 |
| 2017/01/18 | 1,309 | 1,309 | 1,272 | 1,294 | -6 | -0.5% | 4,400 |
| 2017/01/17 | 1,332.5 | 1,332.5 | 1,300 | 1,300 | -32.5 | -2.4% | 2,200 |
| 2017/01/16 | 1,334.5 | 1,340.5 | 1,315 | 1,332.5 | +23 | +1.8% | 13,600 |
| 2017/01/13 | 1,299 | 1,310 | 1,299 | 1,309.5 | - | - | 2,800 |
| 2017/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/11 | 1,294.5 | 1,308 | 1,291 | 1,291 | +8 | +0.6% | 4,000 |
| 2017/01/10 | 1,282.5 | 1,283.5 | 1,279 | 1,283 | +0.5 | ±0% | 3,800 |
| 2017/01/06 | 1,299 | 1,299 | 1,282 | 1,282.5 | -5.5 | -0.4% | 1,800 |
| 2017/01/05 | 1,312.5 | 1,312.5 | 1,288 | 1,288 | -15 | -1.2% | 1,400 |
| 2017/01/04 | 1,315 | 1,315 | 1,289.5 | 1,303 | -7.5 | -0.6% | 1,600 |
| 2016/12/30 | 1,319 | 1,319 | 1,310.5 | 1,310.5 | -0.5 | ±0% | 600 |
| 2016/12/29 | 1,310 | 1,335 | 1,310 | 1,311 | -23 | -1.7% | 10,800 |
| 2016/12/28 | 1,335 | 1,335 | 1,310 | 1,334 | -10.5 | -0.8% | 2,000 |
| 2016/12/27 | 1,299 | 1,344.5 | 1,299 | 1,344.5 | +67 | +5.2% | 16,400 |
| 2016/12/26 | 1,302.5 | 1,303 | 1,277.5 | 1,277.5 | -25 | -1.9% | 4,000 |
| 2016/12/22 | 1,325 | 1,325 | 1,302.5 | 1,302.5 | -18 | -1.4% | 6,000 |
| 2016/12/21 | 1,325 | 1,325 | 1,320.5 | 1,320.5 | +11 | +0.8% | 1,200 |
1851～
1900
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
