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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,194.5 | 1,194.5 | 1,176 | 1,190 | +14.5 | +1.2% | 1,200 |
| 2016/10/05 | 1,180 | 1,180 | 1,175.5 | 1,175.5 | -2.5 | -0.2% | 2,000 |
| 2016/10/04 | 1,180.5 | 1,180.5 | 1,178 | 1,178 | -2.5 | -0.2% | 800 |
| 2016/10/03 | 1,180.5 | 1,180.5 | 1,180.5 | 1,180.5 | +0.5 | ±0% | 400 |
| 2016/09/30 | 1,185 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 800 |
| 2016/09/29 | 1,199 | 1,199 | 1,185 | 1,185 | +7 | +0.6% | 1,400 |
| 2016/09/28 | 1,166 | 1,178 | 1,166 | 1,178 | -17 | -1.4% | 1,000 |
| 2016/09/27 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2016/09/26 | 1,200 | 1,205.5 | 1,182.5 | 1,195 | -1.5 | -0.1% | 1,400 |
| 2016/09/23 | 1,182 | 1,196.5 | 1,160.5 | 1,196.5 | +25.5 | +2.2% | 3,200 |
| 2016/09/21 | 1,180 | 1,180 | 1,171 | 1,171 | -9 | -0.8% | 1,200 |
| 2016/09/20 | 1,200 | 1,200 | 1,180 | 1,180 | +3 | +0.3% | 1,600 |
| 2016/09/16 | 1,200 | 1,202.5 | 1,177 | 1,177 | -23 | -1.9% | 1,800 |
| 2016/09/15 | 1,215.5 | 1,215.5 | 1,200 | 1,200 | -11.5 | -0.9% | 8,400 |
| 2016/09/14 | 1,185 | 1,211.5 | 1,185 | 1,211.5 | +26.5 | +2.2% | 2,600 |
| 2016/09/13 | 1,175 | 1,185 | 1,175 | 1,185 | +34 | +3% | 5,600 |
| 2016/09/12 | 1,174.5 | 1,174.5 | 1,151 | 1,151 | -24 | -2% | 400 |
| 2016/09/09 | 1,175 | 1,175 | 1,174 | 1,175 | -32.5 | -2.7% | 2,400 |
| 2016/09/08 | 1,175 | 1,207.5 | 1,175 | 1,207.5 | +32.5 | +2.8% | 8,600 |
| 2016/09/07 | 1,150 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 2,400 |
| 2016/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 200 |
| 2016/09/05 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,800 |
| 2016/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/01 | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | - | - | 200 |
| 2016/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/30 | 1,181 | 1,195 | 1,172 | 1,172 | -9 | -0.8% | 3,000 |
| 2016/08/29 | 1,181 | 1,181 | 1,181 | 1,181 | -4 | -0.3% | 400 |
| 2016/08/26 | 1,175 | 1,195 | 1,175 | 1,185 | -9.5 | -0.8% | 1,000 |
| 2016/08/25 | 1,195 | 1,195 | 1,175.5 | 1,194.5 | +24.5 | +2.1% | 3,400 |
| 2016/08/24 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 9,400 |
| 2016/08/23 | 1,165 | 1,165 | 1,165 | 1,165 | -5 | -0.4% | 200 |
| 2016/08/22 | 1,165 | 1,170 | 1,165 | 1,170 | - | - | 800 |
| 2016/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 1,169 | 1,169 | 1,163.5 | 1,163.5 | -6.5 | -0.6% | 600 |
| 2016/08/16 | 1,167.5 | 1,170 | 1,160.5 | 1,170 | -0.5 | ±0% | 1,000 |
| 2016/08/15 | 1,168 | 1,175 | 1,166 | 1,170.5 | -2.5 | -0.2% | 10,800 |
| 2016/08/12 | 1,165 | 1,173 | 1,162.5 | 1,173 | +8 | +0.7% | 3,800 |
| 2016/08/10 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 1,000 |
| 2016/08/09 | 1,167.5 | 1,170 | 1,167.5 | 1,170 | +2 | +0.2% | 2,800 |
| 2016/08/08 | 1,170 | 1,170 | 1,167.5 | 1,168 | -13.5 | -1.1% | 2,600 |
| 2016/08/05 | 1,180 | 1,181.5 | 1,160.5 | 1,181.5 | +24.5 | +2.1% | 3,800 |
| 2016/08/04 | 1,174.5 | 1,174.5 | 1,150 | 1,157 | -14 | -1.2% | 800 |
| 2016/08/03 | 1,157.5 | 1,171 | 1,111 | 1,171 | -24.5 | -2% | 8,200 |
| 2016/08/02 | 1,199 | 1,199 | 1,195.5 | 1,195.5 | -4.5 | -0.4% | 400 |
| 2016/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | -17.5 | -1.4% | 2,200 |
| 2016/07/29 | 1,217.5 | 1,217.5 | 1,217.5 | 1,217.5 | +12.5 | +1% | 800 |
| 2016/07/28 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 1,400 |
| 2016/07/27 | 1,207 | 1,210 | 1,207 | 1,210 | +3 | +0.2% | 600 |
| 2016/07/26 | 1,222.5 | 1,247.5 | 1,207 | 1,207 | -30.5 | -2.5% | 3,600 |
1951～
2000
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
