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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 1,121.5 | 1,127 | 1,102.5 | 1,127 | +5 | +0.4% | 3,800 |
| 2016/05/12 | 1,125 | 1,125 | 1,119 | 1,122 | -3 | -0.3% | 2,000 |
| 2016/05/11 | 1,131.5 | 1,131.5 | 1,125 | 1,125 | -6.5 | -0.6% | 2,000 |
| 2016/05/10 | 1,121.5 | 1,131.5 | 1,112 | 1,131.5 | +22.5 | +2% | 6,600 |
| 2016/05/09 | 1,125 | 1,125 | 1,109 | 1,109 | -15 | -1.3% | 1,200 |
| 2016/05/06 | 1,100 | 1,134.5 | 1,093 | 1,124 | +32.5 | +3% | 10,400 |
| 2016/05/02 | 1,094 | 1,094 | 1,091.5 | 1,091.5 | +10.5 | +1% | 800 |
| 2016/04/28 | 1,106 | 1,106 | 1,081 | 1,081 | -25 | -2.3% | 1,800 |
| 2016/04/27 | 1,103.5 | 1,106.5 | 1,103.5 | 1,106 | +13.5 | +1.2% | 1,000 |
| 2016/04/26 | 1,100 | 1,107 | 1,091.5 | 1,092.5 | -7.5 | -0.7% | 1,400 |
| 2016/04/25 | 1,106 | 1,107.5 | 1,100 | 1,100 | -10 | -0.9% | 4,000 |
| 2016/04/22 | 1,105.5 | 1,110 | 1,086.5 | 1,110 | +24 | +2.2% | 6,200 |
| 2016/04/21 | 1,086 | 1,086 | 1,086 | 1,086 | -25 | -2.3% | 200 |
| 2016/04/20 | 1,110 | 1,112 | 1,101.5 | 1,111 | +15 | +1.4% | 3,800 |
| 2016/04/19 | 1,100 | 1,100 | 1,090.5 | 1,096 | +6 | +0.6% | 5,200 |
| 2016/04/18 | 1,080 | 1,097.5 | 1,080 | 1,090 | ±0 | ±0% | 5,400 |
| 2016/04/15 | 1,092.5 | 1,092.5 | 1,075 | 1,090 | +5 | +0.5% | 5,800 |
| 2016/04/14 | 1,100 | 1,100 | 1,025.5 | 1,085 | -28 | -2.5% | 6,200 |
| 2016/04/13 | 1,062.5 | 1,113 | 1,055.5 | 1,113 | +53.5 | +5% | 9,800 |
| 2016/04/12 | 1,059.5 | 1,059.5 | 1,059.5 | 1,059.5 | +8.5 | +0.8% | 200 |
| 2016/04/11 | 1,062.5 | 1,062.5 | 1,051 | 1,051 | -10 | -0.9% | 1,600 |
| 2016/04/08 | 1,052 | 1,064.5 | 1,052 | 1,061 | +9 | +0.9% | 1,000 |
| 2016/04/07 | 1,048.5 | 1,052 | 1,048.5 | 1,052 | -21.5 | -2% | 400 |
| 2016/04/06 | 1,060 | 1,073.5 | 1,010 | 1,073.5 | +13.5 | +1.3% | 12,400 |
| 2016/04/05 | 1,065.5 | 1,079.5 | 1,060 | 1,060 | -5 | -0.5% | 2,400 |
| 2016/04/04 | 1,092.5 | 1,092.5 | 1,065 | 1,065 | -30 | -2.7% | 1,800 |
| 2016/04/01 | 1,097.5 | 1,097.5 | 1,084 | 1,095 | +5 | +0.5% | 3,000 |
| 2016/03/31 | 1,090 | 1,090 | 1,089.5 | 1,090 | -5 | -0.5% | 800 |
| 2016/03/30 | 1,074.5 | 1,097 | 1,074.5 | 1,095 | +36.5 | +3.4% | 1,400 |
| 2016/03/29 | 1,070 | 1,096.5 | 1,058.5 | 1,058.5 | -36.5 | -3.3% | 3,800 |
| 2016/03/28 | 1,096.5 | 1,101 | 1,095 | 1,095 | -5 | -0.5% | 2,000 |
| 2016/03/25 | 1,100 | 1,100 | 1,087.5 | 1,100 | +1.5 | +0.1% | 4,400 |
| 2016/03/24 | 1,088 | 1,098.5 | 1,088 | 1,098.5 | +11 | +1% | 3,000 |
| 2016/03/23 | 1,085 | 1,094 | 1,085 | 1,087.5 | +5.5 | +0.5% | 1,600 |
| 2016/03/22 | 1,075 | 1,085 | 1,075 | 1,082 | +7 | +0.7% | 5,800 |
| 2016/03/18 | 1,079.5 | 1,079.5 | 1,075 | 1,075 | -5 | -0.5% | 600 |
| 2016/03/17 | 1,080 | 1,080 | 1,080 | 1,080 | +0.5 | ±0% | 1,000 |
| 2016/03/16 | 1,079 | 1,079.5 | 1,079 | 1,079.5 | -0.5 | ±0% | 600 |
| 2016/03/15 | 1,080 | 1,080 | 1,075 | 1,080 | +6 | +0.6% | 6,200 |
| 2016/03/14 | 1,064.5 | 1,074 | 1,064.5 | 1,074 | +11 | +1% | 2,800 |
| 2016/03/11 | 1,061 | 1,063 | 1,057.5 | 1,063 | +6.5 | +0.6% | 1,600 |
| 2016/03/10 | 1,055.5 | 1,056.5 | 1,054.5 | 1,056.5 | +7.5 | +0.7% | 1,400 |
| 2016/03/09 | 1,067 | 1,067.5 | 1,030 | 1,049 | -4.5 | -0.4% | 4,600 |
| 2016/03/08 | 1,048.5 | 1,059 | 1,048.5 | 1,053.5 | +6.5 | +0.6% | 4,800 |
| 2016/03/07 | 1,056.5 | 1,056.5 | 1,047 | 1,047 | +1 | +0.1% | 2,600 |
| 2016/03/04 | 1,044 | 1,055 | 1,044 | 1,046 | +6 | +0.6% | 9,600 |
| 2016/03/03 | 1,035.5 | 1,045.5 | 1,035.5 | 1,040 | +2.5 | +0.2% | 1,800 |
| 2016/03/02 | 1,045 | 1,045.5 | 1,037.5 | 1,037.5 | -3.5 | -0.3% | 5,000 |
| 2016/03/01 | 1,045 | 1,047.5 | 1,040.5 | 1,041 | -5.5 | -0.5% | 2,600 |
| 2016/02/29 | 1,065 | 1,077.5 | 1,043 | 1,046.5 | -18.5 | -1.7% | 4,400 |
2051～
2100
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
