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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,249.5 | 1,249.5 | 1,235 | 1,237.5 | +6.5 | +0.5% | 3,400 |
| 2016/07/22 | 1,231 | 1,231 | 1,210 | 1,231 | ±0 | ±0% | 1,400 |
| 2016/07/21 | 1,202 | 1,232 | 1,202 | 1,231 | +30 | +2.5% | 1,800 |
| 2016/07/20 | 1,201 | 1,203 | 1,201 | 1,201 | +1 | +0.1% | 1,200 |
| 2016/07/19 | 1,249.5 | 1,249.5 | 1,195 | 1,200 | -50 | -4% | 2,800 |
| 2016/07/15 | 1,249 | 1,263 | 1,229 | 1,250 | +26 | +2.1% | 36,600 |
| 2016/07/14 | 1,221.5 | 1,224 | 1,207.5 | 1,224 | +14 | +1.2% | 7,800 |
| 2016/07/13 | 1,174.5 | 1,210 | 1,174.5 | 1,210 | +35.5 | +3% | 6,600 |
| 2016/07/12 | 1,173 | 1,174.5 | 1,173 | 1,174.5 | -2 | -0.2% | 1,000 |
| 2016/07/11 | 1,174 | 1,190 | 1,174 | 1,176.5 | -21 | -1.8% | 4,800 |
| 2016/07/08 | 1,199 | 1,199 | 1,174.5 | 1,197.5 | +29.5 | +2.5% | 9,800 |
| 2016/07/07 | 1,156.5 | 1,168 | 1,156.5 | 1,168 | +10 | +0.9% | 1,200 |
| 2016/07/06 | 1,178.5 | 1,178.5 | 1,150 | 1,158 | -20.5 | -1.7% | 2,000 |
| 2016/07/05 | 1,180.5 | 1,181.5 | 1,178.5 | 1,178.5 | -2 | -0.2% | 5,400 |
| 2016/07/04 | 1,175.5 | 1,180.5 | 1,175.5 | 1,180.5 | -19.5 | -1.6% | 1,000 |
| 2016/07/01 | 1,212.5 | 1,225 | 1,185 | 1,200 | -35 | -2.8% | 4,200 |
| 2016/06/30 | 1,212.5 | 1,235 | 1,208 | 1,235 | +66 | +5.6% | 17,600 |
| 2016/06/29 | 1,160 | 1,170 | 1,160 | 1,169 | +19 | +1.7% | 10,800 |
| 2016/06/28 | 1,100 | 1,150 | 1,100 | 1,150 | +45.5 | +4.1% | 2,800 |
| 2016/06/27 | 1,113.5 | 1,113.5 | 1,089.5 | 1,104.5 | +29.5 | +2.7% | 1,800 |
| 2016/06/24 | 1,174.5 | 1,174.5 | 1,070 | 1,075 | -85 | -7.3% | 11,200 |
| 2016/06/23 | 1,158.5 | 1,160 | 1,155.5 | 1,160 | +5 | +0.4% | 4,600 |
| 2016/06/22 | 1,156.5 | 1,170 | 1,155 | 1,155 | -2.5 | -0.2% | 10,200 |
| 2016/06/21 | 1,149.5 | 1,157.5 | 1,133.5 | 1,157.5 | - | - | 9,800 |
| 2016/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/17 | 1,145 | 1,145 | 1,145 | 1,145 | -10 | -0.9% | 400 |
| 2016/06/16 | 1,150 | 1,155 | 1,127.5 | 1,155 | +5 | +0.4% | 5,000 |
| 2016/06/15 | 1,143 | 1,152.5 | 1,118 | 1,150 | +11.5 | +1% | 17,600 |
| 2016/06/14 | 1,148.5 | 1,148.5 | 1,121 | 1,138.5 | -11.5 | -1% | 5,200 |
| 2016/06/13 | 1,149.5 | 1,151.5 | 1,137 | 1,150 | +1 | +0.1% | 9,600 |
| 2016/06/10 | 1,138 | 1,157.5 | 1,138 | 1,149 | +17.5 | +1.5% | 15,600 |
| 2016/06/09 | 1,114.5 | 1,138 | 1,114.5 | 1,131.5 | +21 | +1.9% | 8,400 |
| 2016/06/08 | 1,130.5 | 1,130.5 | 1,110.5 | 1,110.5 | -29.5 | -2.6% | 1,800 |
| 2016/06/07 | 1,135 | 1,140 | 1,100.5 | 1,140 | +14 | +1.2% | 20,200 |
| 2016/06/06 | 1,109.5 | 1,135 | 1,109.5 | 1,126 | +15.5 | +1.4% | 25,400 |
| 2016/06/03 | 1,097.5 | 1,110.5 | 1,097.5 | 1,110.5 | +30.5 | +2.8% | 20,600 |
| 2016/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 400 |
| 2016/06/01 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 800 |
| 2016/05/31 | 1,090 | 1,090 | 1,090 | 1,090 | +5 | +0.5% | 400 |
| 2016/05/30 | 1,077.5 | 1,085 | 1,077.5 | 1,085 | -17.5 | -1.6% | 1,800 |
| 2016/05/27 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | -9.5 | -0.9% | 600 |
| 2016/05/26 | 1,112 | 1,112 | 1,112 | 1,112 | -2.5 | -0.2% | 400 |
| 2016/05/25 | 1,119.5 | 1,120 | 1,107.5 | 1,114.5 | +8.5 | +0.8% | 5,000 |
| 2016/05/24 | 1,112.5 | 1,112.5 | 1,106 | 1,106 | +6 | +0.5% | 1,400 |
| 2016/05/23 | 1,100 | 1,101.5 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2016/05/20 | 1,075 | 1,100 | 1,067.5 | 1,100 | +22.5 | +2.1% | 3,800 |
| 2016/05/19 | 1,100.5 | 1,100.5 | 1,077.5 | 1,077.5 | -22.5 | -2% | 1,200 |
| 2016/05/18 | 1,100 | 1,105 | 1,100 | 1,100 | +21 | +1.9% | 2,800 |
| 2016/05/17 | 1,100.5 | 1,100.5 | 1,075.5 | 1,079 | -21 | -1.9% | 1,600 |
| 2016/05/16 | 1,127.5 | 1,127.5 | 1,100 | 1,100 | -27 | -2.4% | 9,200 |
2001～
2050
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
