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 |
---|---|---|---|---|---|---|---|
2015/02/19 | 1,111.5 | 1,113 | 1,110 | 1,110.5 | -1 | -0.1% | 30,400 |
2015/02/18 | 1,111 | 1,113.5 | 1,106.5 | 1,111.5 | -16 | -1.4% | 200,600 |
2015/02/17 | 1,122.5 | 1,131.5 | 1,122.5 | 1,127.5 | +2 | +0.2% | 39,000 |
2015/02/16 | 1,128.5 | 1,132.5 | 1,125 | 1,125.5 | -5.5 | -0.5% | 27,800 |
2015/02/13 | 1,123 | 1,131 | 1,121 | 1,131 | +3.5 | +0.3% | 16,000 |
2015/02/12 | 1,118 | 1,134.5 | 1,118 | 1,127.5 | ±0 | ±0% | 21,000 |
2015/02/10 | 1,136.5 | 1,136.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 2,200 |
2015/02/09 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 1,400 |
2015/02/06 | 1,140 | 1,140 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 5,000 |
2015/02/05 | 1,144 | 1,144 | 1,127 | 1,140 | -1 | -0.1% | 1,400 |
2015/02/04 | 1,134.5 | 1,145 | 1,134 | 1,141 | +16 | +1.4% | 6,200 |
2015/02/03 | 1,130 | 1,130 | 1,125 | 1,125 | -1 | -0.1% | 2,200 |
2015/02/02 | 1,135 | 1,135 | 1,126 | 1,126 | +0.5 | ±0% | 1,200 |
2015/01/30 | 1,125.5 | 1,125.5 | 1,125.5 | 1,125.5 | ±0 | ±0% | 200 |
2015/01/29 | 1,130 | 1,130 | 1,125.5 | 1,125.5 | -13.5 | -1.2% | 1,800 |
2015/01/28 | 1,120 | 1,139 | 1,120 | 1,139 | +18 | +1.6% | 9,200 |
2015/01/27 | 1,123.5 | 1,130 | 1,114.5 | 1,121 | -4.5 | -0.4% | 5,600 |
2015/01/26 | 1,134 | 1,134 | 1,120 | 1,125.5 | +0.5 | ±0% | 3,800 |
2015/01/23 | 1,136.5 | 1,136.5 | 1,123 | 1,125 | +5 | +0.4% | 13,400 |
2015/01/22 | 1,125 | 1,125 | 1,120 | 1,120 | -1.5 | -0.1% | 3,400 |
2015/01/21 | 1,125 | 1,126.5 | 1,121.5 | 1,121.5 | -3.5 | -0.3% | 13,000 |
2015/01/20 | 1,125 | 1,126.5 | 1,125 | 1,125 | - | - | 16,000 |
2015/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/01/16 | 1,136 | 1,147 | 1,136 | 1,146.5 | +10.5 | +0.9% | 3,600 |
2015/01/15 | 1,145 | 1,147.5 | 1,136 | 1,136 | -5.5 | -0.5% | 19,400 |
2015/01/14 | 1,130 | 1,141.5 | 1,130 | 1,141.5 | +11.5 | +1% | 6,200 |
2015/01/13 | 1,149.5 | 1,149.5 | 1,130 | 1,130 | -11.5 | -1% | 3,000 |
2015/01/09 | 1,155 | 1,155 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 2,200 |
2015/01/08 | 1,135 | 1,155 | 1,135 | 1,155 | +25 | +2.2% | 5,400 |
2015/01/07 | 1,140 | 1,140 | 1,130 | 1,130 | -9.5 | -0.8% | 1,200 |
2015/01/06 | 1,140 | 1,140 | 1,132.5 | 1,139.5 | -0.5 | ±0% | 800 |
2015/01/05 | 1,133 | 1,145 | 1,125.5 | 1,140 | +5 | +0.4% | 5,200 |
2014/12/30 | 1,149.5 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 14,200 |
2014/12/29 | 1,149 | 1,150 | 1,149 | 1,150 | +12 | +1.1% | 800 |
2014/12/26 | 1,145 | 1,149 | 1,138 | 1,138 | +3 | +0.3% | 1,200 |
2014/12/25 | 1,137.5 | 1,159.5 | 1,130 | 1,135 | -8 | -0.7% | 13,400 |
2014/12/24 | 1,160 | 1,160 | 1,137.5 | 1,143 | -19.5 | -1.7% | 7,400 |
2014/12/22 | 1,160 | 1,162.5 | 1,150 | 1,162.5 | +2.5 | +0.2% | 7,600 |
2014/12/19 | 1,150 | 1,164.5 | 1,140 | 1,160 | +25 | +2.2% | 17,000 |
2014/12/18 | 1,123 | 1,136 | 1,123 | 1,135 | +15 | +1.3% | 2,200 |
2014/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
2014/12/16 | 1,139 | 1,139 | 1,120 | 1,120 | -7.5 | -0.7% | 8,200 |
2014/12/15 | 1,144.5 | 1,144.5 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 10,200 |
2014/12/12 | 1,164 | 1,164 | 1,140 | 1,140 | +1 | +0.1% | 11,800 |
2014/12/11 | 1,147.5 | 1,147.5 | 1,139 | 1,139 | -8.5 | -0.7% | 5,000 |
2014/12/10 | 1,141 | 1,159.5 | 1,141 | 1,147.5 | -16.5 | -1.4% | 6,400 |
2014/12/09 | 1,151.5 | 1,164 | 1,151.5 | 1,164 | +13 | +1.1% | 6,000 |
2014/12/08 | 1,150 | 1,160 | 1,150 | 1,151 | +1 | +0.1% | 4,000 |
2014/12/05 | 1,148.5 | 1,152.5 | 1,145 | 1,150 | +1.5 | +0.1% | 7,400 |
2014/12/04 | 1,149 | 1,149 | 1,148.5 | 1,148.5 | +11 | +1% | 1,600 |
2351~
2400
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