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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,116.5 | 1,117.5 | 1,114 | 1,114 | -2.5 | -0.2% | 2,000 |
| 2015/04/10 | 1,117.5 | 1,117.5 | 1,114 | 1,116.5 | +3 | +0.3% | 7,200 |
| 2015/04/09 | 1,110 | 1,117 | 1,110 | 1,113.5 | +3.5 | +0.3% | 8,200 |
| 2015/04/08 | 1,109 | 1,110 | 1,108 | 1,110 | +0.5 | ±0% | 1,200 |
| 2015/04/07 | 1,110.5 | 1,110.5 | 1,109.5 | 1,109.5 | -1 | -0.1% | 400 |
| 2015/04/06 | 1,111 | 1,111 | 1,104.5 | 1,110.5 | +5.5 | +0.5% | 2,200 |
| 2015/04/03 | 1,107 | 1,110 | 1,105 | 1,105 | -2.5 | -0.2% | 3,000 |
| 2015/04/02 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | +3 | +0.3% | 200 |
| 2015/04/01 | 1,103.5 | 1,110 | 1,103.5 | 1,104.5 | - | - | 1,600 |
| 2015/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/27 | 1,109.5 | 1,109.5 | 1,101 | 1,101 | -16.5 | -1.5% | 400 |
| 2015/03/26 | 1,116 | 1,122 | 1,116 | 1,117.5 | -5 | -0.4% | 1,200 |
| 2015/03/25 | 1,122.5 | 1,125 | 1,115 | 1,122.5 | ±0 | ±0% | 11,600 |
| 2015/03/24 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +7.5 | +0.7% | 2,600 |
| 2015/03/23 | 1,120 | 1,120 | 1,111 | 1,115 | +1 | +0.1% | 3,200 |
| 2015/03/20 | 1,116 | 1,116 | 1,114 | 1,114 | -2 | -0.2% | 5,400 |
| 2015/03/19 | 1,116.5 | 1,122 | 1,115 | 1,116 | -11.5 | -1% | 5,800 |
| 2015/03/18 | 1,117.5 | 1,127.5 | 1,115 | 1,127.5 | +10 | +0.9% | 21,000 |
| 2015/03/17 | 1,116 | 1,117.5 | 1,116 | 1,117.5 | +0.5 | ±0% | 4,800 |
| 2015/03/16 | 1,111 | 1,117 | 1,109.5 | 1,117 | +9 | +0.8% | 16,400 |
| 2015/03/13 | 1,108 | 1,111 | 1,101 | 1,108 | +5.5 | +0.5% | 16,600 |
| 2015/03/12 | 1,097 | 1,102.5 | 1,096.5 | 1,102.5 | +6.5 | +0.6% | 4,600 |
| 2015/03/11 | 1,095 | 1,096.5 | 1,095 | 1,096 | +2 | +0.2% | 4,000 |
| 2015/03/10 | 1,095 | 1,096 | 1,094 | 1,094 | -1 | -0.1% | 4,800 |
| 2015/03/09 | 1,097.5 | 1,098 | 1,093.5 | 1,095 | ±0 | ±0% | 4,600 |
| 2015/03/06 | 1,095.5 | 1,097 | 1,093.5 | 1,095 | +0.5 | ±0% | 8,400 |
| 2015/03/05 | 1,100 | 1,100 | 1,094 | 1,094.5 | -5.5 | -0.5% | 9,600 |
| 2015/03/04 | 1,102.5 | 1,102.5 | 1,094.5 | 1,100 | -6 | -0.5% | 15,600 |
| 2015/03/03 | 1,107.5 | 1,108.5 | 1,105.5 | 1,106 | -4 | -0.4% | 3,400 |
| 2015/03/02 | 1,110 | 1,110 | 1,108.5 | 1,110 | +1 | +0.1% | 5,600 |
| 2015/02/27 | 1,110 | 1,110 | 1,107.5 | 1,109 | -6 | -0.5% | 3,200 |
| 2015/02/26 | 1,106 | 1,115 | 1,106 | 1,115 | +9.5 | +0.9% | 11,600 |
| 2015/02/25 | 1,103 | 1,107.5 | 1,103 | 1,105.5 | +3.5 | +0.3% | 5,400 |
| 2015/02/24 | 1,102 | 1,102 | 1,100.5 | 1,102 | -0.5 | ±0% | 13,200 |
| 2015/02/23 | 1,109 | 1,109 | 1,102.5 | 1,102.5 | -6.5 | -0.6% | 27,200 |
| 2015/02/20 | 1,110 | 1,110.5 | 1,108.5 | 1,109 | -1.5 | -0.1% | 15,000 |
| 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 |
2351～
2400
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 | 88,300円 | +5.3% | +16.2% | 4.30% | 10.42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 | 219,200円 | +11.3% | +48.4% | 2.28% | 11.11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 | 50,200円 | +1.8% | +12.7% | 1.99% | 2.75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 | 147,800円 | +3.9% | -25.2% | 4.74% | 5.63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
