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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 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 |
| 2017/07/11 | 1,307 | 1,307 | 1,300 | 1,301 | +1.5 | +0.1% | 2,200 |
| 2017/07/10 | 1,290.5 | 1,299.5 | 1,290.5 | 1,299.5 | +11.5 | +0.9% | 800 |
| 2017/07/07 | 1,300 | 1,300 | 1,277.5 | 1,288 | -15.5 | -1.2% | 7,600 |
| 2017/07/06 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | +0.5 | ±0% | 1,200 |
| 2017/07/05 | 1,303.5 | 1,305.5 | 1,303 | 1,303 | ±0 | ±0% | 2,600 |
| 2017/07/04 | 1,315 | 1,318.5 | 1,303 | 1,303 | -10 | -0.8% | 6,200 |
| 2017/07/03 | 1,322.5 | 1,323 | 1,313 | 1,313 | -2 | -0.2% | 1,200 |
| 2017/06/30 | 1,312.5 | 1,315 | 1,303 | 1,315 | +1.5 | +0.1% | 9,600 |
| 2017/06/29 | 1,303 | 1,313.5 | 1,303 | 1,313.5 | +10.5 | +0.8% | 3,600 |
| 2017/06/28 | 1,310 | 1,310 | 1,303 | 1,303 | -8.5 | -0.6% | 1,400 |
| 2017/06/27 | 1,315 | 1,315 | 1,311.5 | 1,311.5 | +16 | +1.2% | 600 |
| 2017/06/26 | 1,320.5 | 1,320.5 | 1,295.5 | 1,295.5 | -18.5 | -1.4% | 4,000 |
| 2017/06/23 | 1,309 | 1,314 | 1,309 | 1,314 | +6.5 | +0.5% | 2,400 |
| 2017/06/22 | 1,304.5 | 1,307.5 | 1,295.5 | 1,307.5 | +11 | +0.8% | 3,400 |
| 2017/06/21 | 1,305 | 1,306 | 1,293.5 | 1,296.5 | +1.5 | +0.1% | 2,000 |
| 2017/06/20 | 1,296 | 1,296 | 1,295 | 1,295 | -2.5 | -0.2% | 3,000 |
| 2017/06/19 | 1,309.5 | 1,310 | 1,297 | 1,297.5 | -12 | -0.9% | 4,000 |
| 2017/06/16 | 1,319 | 1,319 | 1,309.5 | 1,309.5 | -9 | -0.7% | 3,000 |
| 2017/06/15 | 1,326 | 1,331 | 1,318.5 | 1,318.5 | -13.5 | -1% | 6,800 |
| 2017/06/14 | 1,323.5 | 1,332 | 1,323.5 | 1,332 | +7.5 | +0.6% | 12,800 |
| 2017/06/13 | 1,321 | 1,327.5 | 1,321 | 1,324.5 | +4 | +0.3% | 10,200 |
| 2017/06/12 | 1,325 | 1,325 | 1,320.5 | 1,320.5 | -4 | -0.3% | 1,200 |
| 2017/06/09 | 1,323 | 1,324.5 | 1,316.5 | 1,324.5 | +1.5 | +0.1% | 3,400 |
| 2017/06/08 | 1,325 | 1,325 | 1,315.5 | 1,323 | - | - | 1,000 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,315 | 1,325 | 1,315 | 1,325 | +15 | +1.1% | 5,200 |
| 2017/06/05 | 1,302.5 | 1,320 | 1,302.5 | 1,310 | +8 | +0.6% | 5,600 |
| 2017/06/02 | 1,317.5 | 1,317.5 | 1,283.5 | 1,302 | -1 | -0.1% | 2,600 |
| 2017/06/01 | 1,319.5 | 1,319.5 | 1,300 | 1,303 | -15.5 | -1.2% | 1,800 |
| 2017/05/31 | 1,305.5 | 1,320 | 1,300 | 1,318.5 | +5.5 | +0.4% | 8,800 |
| 2017/05/30 | 1,285.5 | 1,313 | 1,283 | 1,313 | +27.5 | +2.1% | 5,600 |
| 2017/05/29 | 1,293.5 | 1,300 | 1,283 | 1,285.5 | ±0 | ±0% | 4,200 |
| 2017/05/26 | 1,290 | 1,296 | 1,285 | 1,285.5 | -13.5 | -1% | 2,200 |
| 2017/05/25 | 1,296.5 | 1,299 | 1,296.5 | 1,299 | +14 | +1.1% | 4,400 |
| 2017/05/24 | 1,278.5 | 1,285 | 1,271.5 | 1,285 | +7.5 | +0.6% | 5,600 |
| 2017/05/23 | 1,258.5 | 1,277.5 | 1,258.5 | 1,277.5 | +27.5 | +2.2% | 18,200 |
| 2017/05/22 | 1,242 | 1,272.5 | 1,239 | 1,250 | +11 | +0.9% | 10,200 |
| 2017/05/19 | 1,243 | 1,243 | 1,234.5 | 1,239 | -4 | -0.3% | 5,800 |
| 2017/05/18 | 1,250 | 1,254.5 | 1,237.5 | 1,243 | -12.5 | -1% | 5,600 |
| 2017/05/17 | 1,287 | 1,287 | 1,250.5 | 1,255.5 | -25 | -2% | 12,200 |
| 2017/05/16 | 1,285 | 1,290 | 1,273.5 | 1,280.5 | -9 | -0.7% | 15,600 |
| 2017/05/15 | 1,312.5 | 1,312.5 | 1,289.5 | 1,289.5 | -18 | -1.4% | 8,400 |
1951～
2000
件表示中 / 6997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 | 88,800円 | +2.4% | +4.4% | 4.28% | 10.48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 |
| 中越パル | 166,600円 | +0.9% | +1.7% | 4.80% | 5.98倍 | 0.37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 | 201,100円 | +5.6% | +36.6% | 3.98% | 6.91倍 | 0.44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 |
| 高度紙 | 175,500円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77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 |
| 大石産業 | 120,400円 | +3.2% | +0.4% | 4.32% | 11.90倍 | 0.51倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
