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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,230 | 1,230 | 1,228.5 | 1,228.5 | +2.5 | +0.2% | 400 |
| 2016/11/30 | 1,226.5 | 1,226.5 | 1,226 | 1,226 | - | - | 400 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 1,230 | 1,237.5 | 1,230 | 1,230.5 | -0.5 | ±0% | 2,000 |
| 2016/11/25 | 1,249.5 | 1,249.5 | 1,231 | 1,231 | -9.5 | -0.8% | 3,800 |
| 2016/11/24 | 1,240.5 | 1,241.5 | 1,240.5 | 1,240.5 | -3 | -0.2% | 800 |
| 2016/11/22 | 1,225 | 1,243.5 | 1,225 | 1,243.5 | +18.5 | +1.5% | 2,600 |
| 2016/11/21 | 1,249.5 | 1,249.5 | 1,225 | 1,225 | -25 | -2% | 4,800 |
| 2016/11/18 | 1,225 | 1,250 | 1,225 | 1,250 | +28.5 | +2.3% | 12,000 |
| 2016/11/17 | 1,225 | 1,225 | 1,220.5 | 1,221.5 | +1 | +0.1% | 1,800 |
| 2016/11/16 | 1,217.5 | 1,225 | 1,217.5 | 1,220.5 | +20.5 | +1.7% | 9,000 |
| 2016/11/15 | 1,216.5 | 1,216.5 | 1,200 | 1,200 | -7.5 | -0.6% | 5,200 |
| 2016/11/14 | 1,199 | 1,207.5 | 1,199 | 1,207.5 | +8.5 | +0.7% | 1,800 |
| 2016/11/11 | 1,193 | 1,199 | 1,193 | 1,199 | +8.5 | +0.7% | 800 |
| 2016/11/10 | 1,192.5 | 1,192.5 | 1,190.5 | 1,190.5 | ±0 | ±0% | 2,000 |
| 2016/11/09 | 1,190.5 | 1,190.5 | 1,190.5 | 1,190.5 | - | - | 400 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,215 | 1,215.5 | 1,190.5 | 1,190.5 | - | - | 2,600 |
| 2016/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/31 | 1,198 | 1,217 | 1,189 | 1,196 | +8.5 | +0.7% | 4,400 |
| 2016/10/28 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +18 | +1.5% | 600 |
| 2016/10/27 | 1,176 | 1,176.5 | 1,169.5 | 1,169.5 | -20.5 | -1.7% | 800 |
| 2016/10/26 | 1,189 | 1,190 | 1,183 | 1,190 | +1 | +0.1% | 3,000 |
| 2016/10/25 | 1,190 | 1,190 | 1,175 | 1,189 | +3 | +0.3% | 4,600 |
| 2016/10/24 | 1,194 | 1,194 | 1,178.5 | 1,186 | +11 | +0.9% | 2,600 |
| 2016/10/21 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 200 |
| 2016/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/18 | 1,192 | 1,192 | 1,169.5 | 1,169.5 | +0.5 | ±0% | 800 |
| 2016/10/17 | 1,193 | 1,193 | 1,168.5 | 1,169 | -22 | -1.8% | 4,800 |
| 2016/10/14 | 1,180.5 | 1,191 | 1,176 | 1,191 | +10.5 | +0.9% | 2,600 |
| 2016/10/13 | 1,181 | 1,181.5 | 1,180 | 1,180.5 | - | - | 1,800 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,190 | 1,190 | 1,179 | 1,180 | +5 | +0.4% | 2,600 |
| 2016/10/07 | 1,195 | 1,195 | 1,175 | 1,175 | -15 | -1.3% | 1,400 |
| 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 |
1951～
2000
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
