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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,302.5 | 1,302.5 | 1,299 | 1,299 | -6 | -0.5% | 3,400 |
| 2017/04/26 | 1,311 | 1,311 | 1,300.5 | 1,305 | -6 | -0.5% | 3,800 |
| 2017/04/25 | 1,323.5 | 1,323.5 | 1,308 | 1,311 | -4 | -0.3% | 4,400 |
| 2017/04/24 | 1,324 | 1,325 | 1,306.5 | 1,315 | +9 | +0.7% | 8,000 |
| 2017/04/21 | 1,316.5 | 1,316.5 | 1,305 | 1,306 | -10 | -0.8% | 4,200 |
| 2017/04/20 | 1,324 | 1,324 | 1,312.5 | 1,316 | -6.5 | -0.5% | 1,600 |
| 2017/04/19 | 1,324.5 | 1,324.5 | 1,309 | 1,322.5 | -3.5 | -0.3% | 2,800 |
| 2017/04/18 | 1,318.5 | 1,326 | 1,314 | 1,326 | +34 | +2.6% | 4,800 |
| 2017/04/17 | 1,290 | 1,308 | 1,290 | 1,292 | +2 | +0.2% | 4,800 |
| 2017/04/14 | 1,282 | 1,294 | 1,281.5 | 1,290 | -7 | -0.5% | 10,400 |
| 2017/04/13 | 1,285 | 1,299.5 | 1,285 | 1,297 | +15.5 | +1.2% | 1,600 |
| 2017/04/12 | 1,286 | 1,288.5 | 1,280.5 | 1,281.5 | -7 | -0.5% | 4,400 |
| 2017/04/11 | 1,286.5 | 1,310.5 | 1,286.5 | 1,288.5 | +2 | +0.2% | 4,600 |
| 2017/04/10 | 1,291.5 | 1,295.5 | 1,286.5 | 1,286.5 | -5 | -0.4% | 3,200 |
| 2017/04/07 | 1,312 | 1,317 | 1,290 | 1,291.5 | -10 | -0.8% | 3,600 |
| 2017/04/06 | 1,307.5 | 1,311 | 1,301.5 | 1,301.5 | -7 | -0.5% | 4,400 |
| 2017/04/05 | 1,315 | 1,315 | 1,308 | 1,308.5 | -6 | -0.5% | 3,200 |
| 2017/04/04 | 1,319.5 | 1,319.5 | 1,310 | 1,314.5 | -5.5 | -0.4% | 1,800 |
| 2017/04/03 | 1,347 | 1,347 | 1,313 | 1,320 | -27 | -2% | 7,000 |
| 2017/03/31 | 1,349.5 | 1,349.5 | 1,336 | 1,347 | -3 | -0.2% | 8,000 |
| 2017/03/30 | 1,329.5 | 1,350 | 1,329.5 | 1,350 | +24 | +1.8% | 17,000 |
| 2017/03/29 | 1,330.5 | 1,330.5 | 1,323.5 | 1,326 | -5 | -0.4% | 12,200 |
| 2017/03/28 | 1,317 | 1,340 | 1,317 | 1,331 | +29.5 | +2.3% | 14,600 |
| 2017/03/27 | 1,313 | 1,329 | 1,301 | 1,301.5 | -11.5 | -0.9% | 8,000 |
| 2017/03/24 | 1,320.5 | 1,332.5 | 1,313 | 1,313 | ±0 | ±0% | 6,800 |
| 2017/03/23 | 1,317 | 1,321 | 1,312.5 | 1,313 | -14.5 | -1.1% | 4,200 |
| 2017/03/22 | 1,302 | 1,332 | 1,302 | 1,327.5 | +13 | +1% | 10,000 |
| 2017/03/21 | 1,309 | 1,330 | 1,309 | 1,314.5 | -3.5 | -0.3% | 9,200 |
| 2017/03/17 | 1,306.5 | 1,318 | 1,306.5 | 1,318 | +11.5 | +0.9% | 4,000 |
| 2017/03/16 | 1,334.5 | 1,334.5 | 1,300 | 1,306.5 | -28 | -2.1% | 12,800 |
| 2017/03/15 | 1,337 | 1,337 | 1,321.5 | 1,334.5 | -4 | -0.3% | 7,800 |
| 2017/03/14 | 1,315.5 | 1,338.5 | 1,315 | 1,338.5 | +23.5 | +1.8% | 7,600 |
| 2017/03/13 | 1,319.5 | 1,335 | 1,315 | 1,315 | -4.5 | -0.3% | 6,400 |
| 2017/03/10 | 1,318.5 | 1,324 | 1,314 | 1,319.5 | +14.5 | +1.1% | 5,400 |
| 2017/03/09 | 1,314 | 1,314 | 1,305 | 1,305 | -17.5 | -1.3% | 5,200 |
| 2017/03/08 | 1,299.5 | 1,327 | 1,295 | 1,322.5 | +32.5 | +2.5% | 18,400 |
| 2017/03/07 | 1,305 | 1,305 | 1,289 | 1,290 | -14 | -1.1% | 8,000 |
| 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 |
1851～
1900
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
