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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/17 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 200 |
| 2014/09/16 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 4,400 |
| 2014/09/12 | 1,189.5 | 1,189.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 1,400 |
| 2014/09/11 | 1,186.5 | 1,187.5 | 1,186.5 | 1,187.5 | +14.5 | +1.2% | 800 |
| 2014/09/10 | 1,173 | 1,173 | 1,173 | 1,173 | -12 | -1% | 200 |
| 2014/09/09 | 1,150 | 1,185 | 1,150 | 1,185 | +34 | +3% | 8,600 |
| 2014/09/08 | 1,158 | 1,158 | 1,151 | 1,151 | -16.5 | -1.4% | 600 |
| 2014/09/05 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | +17.5 | +1.5% | 600 |
| 2014/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | +3.5 | +0.3% | 200 |
| 2014/09/03 | 1,165 | 1,175 | 1,146.5 | 1,146.5 | -18.5 | -1.6% | 10,600 |
| 2014/09/02 | 1,140 | 1,165 | 1,140 | 1,165 | +15 | +1.3% | 1,200 |
| 2014/09/01 | 1,158 | 1,158 | 1,150 | 1,150 | -27.5 | -2.3% | 1,400 |
| 2014/08/29 | 1,135 | 1,177.5 | 1,135 | 1,177.5 | +45 | +4% | 6,600 |
| 2014/08/28 | 1,136 | 1,136 | 1,132.5 | 1,132.5 | -2.5 | -0.2% | 400 |
| 2014/08/27 | 1,140 | 1,140 | 1,135 | 1,135 | - | - | 600 |
| 2014/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/25 | 1,135 | 1,153.5 | 1,135 | 1,153.5 | +9 | +0.8% | 2,000 |
| 2014/08/22 | 1,126.5 | 1,144.5 | 1,126.5 | 1,144.5 | - | - | 2,800 |
| 2014/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 1,121 | 1,121 | 1,121 | 1,121 | -8 | -0.7% | 600 |
| 2014/08/18 | 1,146.5 | 1,146.5 | 1,129 | 1,129 | -11 | -1% | 1,400 |
| 2014/08/15 | 1,145 | 1,145 | 1,138.5 | 1,140 | -5 | -0.4% | 6,000 |
| 2014/08/14 | 1,137.5 | 1,145 | 1,136.5 | 1,145 | +9 | +0.8% | 2,000 |
| 2014/08/13 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 600 |
| 2014/08/12 | 1,139 | 1,140 | 1,136 | 1,136 | +6 | +0.5% | 1,400 |
| 2014/08/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 400 |
| 2014/08/08 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 400 |
| 2014/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/06 | 1,127.5 | 1,127.5 | 1,120 | 1,120 | -20 | -1.8% | 800 |
| 2014/08/05 | 1,144 | 1,144 | 1,137.5 | 1,140 | -1 | -0.1% | 1,400 |
| 2014/08/04 | 1,145 | 1,145 | 1,140 | 1,141 | - | - | 600 |
| 2014/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,149.5 | 1,149.5 | 1,140 | 1,140 | +5 | +0.4% | 5,000 |
| 2014/07/29 | 1,126.5 | 1,135 | 1,126.5 | 1,135 | - | - | 600 |
| 2014/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/25 | 1,149 | 1,149 | 1,126.5 | 1,135 | -0.5 | ±0% | 4,600 |
| 2014/07/24 | 1,154.5 | 1,154.5 | 1,135.5 | 1,135.5 | -12 | -1% | 2,200 |
| 2014/07/23 | 1,146 | 1,147.5 | 1,146 | 1,147.5 | +2 | +0.2% | 4,200 |
| 2014/07/22 | 1,145.5 | 1,145.5 | 1,145.5 | 1,145.5 | - | - | 1,000 |
| 2014/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/17 | 1,185 | 1,195.5 | 1,170.5 | 1,170.5 | -14 | -1.2% | 1,000 |
| 2014/07/16 | 1,184.5 | 1,184.5 | 1,184.5 | 1,184.5 | -0.5 | ±0% | 200 |
| 2014/07/15 | 1,195 | 1,200 | 1,185 | 1,185 | +5 | +0.4% | 14,400 |
| 2014/07/14 | 1,175.5 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 4,800 |
| 2014/07/11 | 1,170.5 | 1,177.5 | 1,170.5 | 1,175 | +15 | +1.3% | 9,400 |
| 2014/07/10 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 600 |
| 2014/07/09 | 1,160 | 1,160 | 1,150 | 1,150 | +2 | +0.2% | 2,200 |
2451～
2500
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
