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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,051 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 3,800 |
| 2015/09/04 | 1,077.5 | 1,077.5 | 1,056 | 1,060 | -17.5 | -1.6% | 3,400 |
| 2015/09/03 | 1,080 | 1,080 | 1,077.5 | 1,077.5 | +1.5 | +0.1% | 1,800 |
| 2015/09/02 | 1,059.5 | 1,081.5 | 1,059.5 | 1,076 | -8.5 | -0.8% | 1,200 |
| 2015/09/01 | 1,057.5 | 1,084.5 | 1,057.5 | 1,084.5 | +3 | +0.3% | 3,800 |
| 2015/08/31 | 1,099.5 | 1,109.5 | 1,075 | 1,081.5 | -9 | -0.8% | 11,400 |
| 2015/08/28 | 1,097.5 | 1,097.5 | 1,090.5 | 1,090.5 | +14.5 | +1.3% | 1,600 |
| 2015/08/27 | 1,075.5 | 1,086.5 | 1,075 | 1,076 | +25.5 | +2.4% | 2,000 |
| 2015/08/26 | 1,081.5 | 1,088.5 | 1,050 | 1,050.5 | -34.5 | -3.2% | 10,200 |
| 2015/08/25 | 1,087.5 | 1,087.5 | 1,025.5 | 1,085 | -2.5 | -0.2% | 24,200 |
| 2015/08/24 | 1,090 | 1,090 | 1,075 | 1,087.5 | -11 | -1% | 18,000 |
| 2015/08/21 | 1,095 | 1,098.5 | 1,095 | 1,098.5 | -3 | -0.3% | 7,200 |
| 2015/08/20 | 1,100 | 1,105 | 1,097.5 | 1,101.5 | +1.5 | +0.1% | 13,000 |
| 2015/08/19 | 1,109.5 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 6,600 |
| 2015/08/18 | 1,102.5 | 1,110 | 1,102.5 | 1,110 | +7.5 | +0.7% | 1,000 |
| 2015/08/17 | 1,109 | 1,109 | 1,101 | 1,102.5 | +2 | +0.2% | 10,200 |
| 2015/08/14 | 1,105 | 1,105 | 1,096 | 1,100.5 | -4.5 | -0.4% | 5,800 |
| 2015/08/13 | 1,098 | 1,105 | 1,090.5 | 1,105 | +8 | +0.7% | 15,000 |
| 2015/08/12 | 1,094 | 1,110 | 1,090.5 | 1,097 | +2 | +0.2% | 18,800 |
| 2015/08/11 | 1,097.5 | 1,112.5 | 1,095 | 1,095 | -7.5 | -0.7% | 20,400 |
| 2015/08/10 | 1,125 | 1,125 | 1,099 | 1,102.5 | -5.5 | -0.5% | 17,200 |
| 2015/08/07 | 1,108 | 1,114 | 1,100 | 1,108 | +8 | +0.7% | 16,400 |
| 2015/08/06 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 4,600 |
| 2015/08/05 | 1,109 | 1,109 | 1,105 | 1,105 | -0.5 | ±0% | 1,800 |
| 2015/08/04 | 1,103.5 | 1,107.5 | 1,103.5 | 1,105.5 | -2 | -0.2% | 1,200 |
| 2015/08/03 | 1,102.5 | 1,107.5 | 1,102.5 | 1,107.5 | +5 | +0.5% | 4,000 |
| 2015/07/31 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | +3 | +0.3% | 200 |
| 2015/07/30 | 1,098 | 1,104 | 1,098 | 1,099.5 | +0.5 | ±0% | 3,600 |
| 2015/07/29 | 1,102.5 | 1,103 | 1,099 | 1,099 | -4.5 | -0.4% | 5,000 |
| 2015/07/28 | 1,103.5 | 1,103.5 | 1,101 | 1,103.5 | ±0 | ±0% | 5,200 |
| 2015/07/27 | 1,113.5 | 1,113.5 | 1,103 | 1,103.5 | -9 | -0.8% | 1,600 |
| 2015/07/24 | 1,110 | 1,112.5 | 1,101 | 1,112.5 | +6.5 | +0.6% | 6,600 |
| 2015/07/23 | 1,108 | 1,109 | 1,105 | 1,106 | -10 | -0.9% | 8,000 |
| 2015/07/22 | 1,111 | 1,127 | 1,110 | 1,116 | +4 | +0.4% | 2,800 |
| 2015/07/21 | 1,125 | 1,125 | 1,112 | 1,112 | -13 | -1.2% | 5,400 |
| 2015/07/17 | 1,116.5 | 1,134 | 1,109 | 1,125 | +9 | +0.8% | 7,400 |
| 2015/07/16 | 1,138.5 | 1,138.5 | 1,107.5 | 1,116 | -22.5 | -2% | 12,800 |
| 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 |
2251～
2300
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
