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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,140 | 1,140 | 1,120 | 1,138.5 | +23.5 | +2.1% | 20,200 |
| 2015/07/14 | 1,108.5 | 1,115 | 1,105 | 1,115 | +10 | +0.9% | 9,800 |
| 2015/07/13 | 1,114.5 | 1,115 | 1,101.5 | 1,105 | -7 | -0.6% | 9,000 |
| 2015/07/10 | 1,120 | 1,224.5 | 1,095 | 1,112 | +17 | +1.6% | 51,200 |
| 2015/07/09 | 1,086 | 1,099 | 1,078.5 | 1,095 | -15 | -1.4% | 6,800 |
| 2015/07/08 | 1,102.5 | 1,111 | 1,098 | 1,110 | +7.5 | +0.7% | 14,800 |
| 2015/07/07 | 1,107.5 | 1,107.5 | 1,102.5 | 1,102.5 | -2.5 | -0.2% | 1,800 |
| 2015/07/06 | 1,105 | 1,105.5 | 1,105 | 1,105 | -1 | -0.1% | 2,600 |
| 2015/07/03 | 1,112 | 1,112 | 1,101 | 1,106 | -6.5 | -0.6% | 4,600 |
| 2015/07/02 | 1,114 | 1,114.5 | 1,112.5 | 1,112.5 | -1.5 | -0.1% | 1,200 |
| 2015/07/01 | 1,109 | 1,114 | 1,109 | 1,114 | +12 | +1.1% | 2,200 |
| 2015/06/30 | 1,110 | 1,110 | 1,094 | 1,102 | -15.5 | -1.4% | 6,600 |
| 2015/06/29 | 1,122.5 | 1,122.5 | 1,105.5 | 1,117.5 | +16 | +1.5% | 14,600 |
| 2015/06/26 | 1,110 | 1,110 | 1,101.5 | 1,101.5 | -6.5 | -0.6% | 600 |
| 2015/06/25 | 1,109 | 1,109 | 1,099.5 | 1,108 | +2 | +0.2% | 9,800 |
| 2015/06/24 | 1,105 | 1,106 | 1,095.5 | 1,106 | +1 | +0.1% | 8,000 |
| 2015/06/23 | 1,105 | 1,105.5 | 1,105 | 1,105 | ±0 | ±0% | 1,200 |
| 2015/06/22 | 1,107 | 1,107 | 1,105 | 1,105 | -2 | -0.2% | 400 |
| 2015/06/19 | 1,102.5 | 1,107 | 1,102.5 | 1,107 | +5 | +0.5% | 800 |
| 2015/06/18 | 1,104 | 1,104 | 1,102 | 1,102 | -3 | -0.3% | 1,400 |
| 2015/06/17 | 1,105 | 1,105 | 1,104 | 1,105 | +2 | +0.2% | 4,400 |
| 2015/06/16 | 1,114 | 1,114 | 1,103 | 1,103 | -7 | -0.6% | 2,800 |
| 2015/06/15 | 1,119 | 1,119 | 1,105 | 1,110 | -5 | -0.4% | 10,600 |
| 2015/06/12 | 1,107.5 | 1,119.5 | 1,107.5 | 1,115 | +8 | +0.7% | 5,800 |
| 2015/06/11 | 1,114.5 | 1,114.5 | 1,107 | 1,107 | +1 | +0.1% | 1,800 |
| 2015/06/10 | 1,110 | 1,110 | 1,106 | 1,106 | +1.5 | +0.1% | 1,000 |
| 2015/06/09 | 1,105.5 | 1,105.5 | 1,104.5 | 1,104.5 | -10.5 | -0.9% | 600 |
| 2015/06/08 | 1,101.5 | 1,115 | 1,101.5 | 1,115 | +13.5 | +1.2% | 8,200 |
| 2015/06/05 | 1,102 | 1,102 | 1,101.5 | 1,101.5 | -1 | -0.1% | 2,200 |
| 2015/06/04 | 1,101 | 1,107.5 | 1,101 | 1,102.5 | -5 | -0.5% | 6,600 |
| 2015/06/03 | 1,111 | 1,111 | 1,100.5 | 1,107.5 | -3.5 | -0.3% | 4,800 |
| 2015/06/02 | 1,107.5 | 1,111 | 1,107.5 | 1,111 | +6 | +0.5% | 800 |
| 2015/06/01 | 1,102 | 1,105 | 1,102 | 1,105 | +3.5 | +0.3% | 5,200 |
| 2015/05/29 | 1,107.5 | 1,107.5 | 1,100.5 | 1,101.5 | -8.5 | -0.8% | 6,200 |
| 2015/05/28 | 1,110 | 1,110 | 1,110 | 1,110 | -0.5 | ±0% | 1,400 |
| 2015/05/27 | 1,110.5 | 1,110.5 | 1,110.5 | 1,110.5 | ±0 | ±0% | 1,000 |
| 2015/05/26 | 1,111 | 1,111 | 1,110.5 | 1,110.5 | -0.5 | ±0% | 400 |
| 2015/05/25 | 1,112.5 | 1,118.5 | 1,111 | 1,111 | -7.5 | -0.7% | 6,000 |
| 2015/05/22 | 1,116 | 1,119.5 | 1,113 | 1,118.5 | +3 | +0.3% | 1,800 |
| 2015/05/21 | 1,116.5 | 1,116.5 | 1,115.5 | 1,115.5 | -1 | -0.1% | 1,000 |
| 2015/05/20 | 1,120 | 1,120 | 1,116.5 | 1,116.5 | +1.5 | +0.1% | 1,600 |
| 2015/05/19 | 1,122 | 1,122 | 1,115 | 1,115 | -7 | -0.6% | 1,600 |
| 2015/05/18 | 1,116.5 | 1,122.5 | 1,114 | 1,122 | +5.5 | +0.5% | 5,200 |
| 2015/05/15 | 1,114.5 | 1,116.5 | 1,105 | 1,116.5 | +5 | +0.4% | 11,800 |
| 2015/05/14 | 1,105 | 1,111.5 | 1,105 | 1,111.5 | +6.5 | +0.6% | 6,000 |
| 2015/05/13 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 1,400 |
| 2015/05/12 | 1,105 | 1,105 | 1,100 | 1,100 | -9 | -0.8% | 800 |
| 2015/05/11 | 1,099 | 1,109 | 1,099 | 1,109 | +10 | +0.9% | 800 |
| 2015/05/08 | 1,098 | 1,100.5 | 1,098 | 1,099 | +1.5 | +0.1% | 800 |
| 2015/05/07 | 1,110 | 1,110 | 1,097.5 | 1,097.5 | -4 | -0.4% | 8,800 |
2251～
2300
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
