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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 1,160 | 1,160 | 1,148 | 1,148 | +7.5 | +0.7% | 1,200 |
| 2014/07/07 | 1,150 | 1,150 | 1,140.5 | 1,140.5 | ±0 | ±0% | 2,400 |
| 2014/07/04 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140.5 | +4 | +0.4% | 400 |
| 2014/07/03 | 1,150 | 1,150 | 1,136.5 | 1,136.5 | -19.5 | -1.7% | 2,200 |
| 2014/07/02 | 1,156 | 1,156 | 1,156 | 1,156 | -8 | -0.7% | 200 |
| 2014/07/01 | 1,164 | 1,164 | 1,164 | 1,164 | +14 | +1.2% | 400 |
| 2014/06/30 | 1,150 | 1,150 | 1,149.5 | 1,150 | +25 | +2.2% | 6,400 |
| 2014/06/27 | 1,135 | 1,136 | 1,125 | 1,125 | -25 | -2.2% | 1,400 |
| 2014/06/26 | 1,155 | 1,155 | 1,150 | 1,150 | +3 | +0.3% | 2,400 |
| 2014/06/25 | 1,150 | 1,150 | 1,147 | 1,147 | -3 | -0.3% | 2,400 |
| 2014/06/24 | 1,141 | 1,150.5 | 1,141 | 1,150 | +9 | +0.8% | 11,400 |
| 2014/06/23 | 1,150 | 1,150 | 1,141 | 1,141 | -9 | -0.8% | 2,000 |
| 2014/06/20 | 1,148.5 | 1,150 | 1,148.5 | 1,150 | +1.5 | +0.1% | 1,600 |
| 2014/06/19 | 1,148.5 | 1,148.5 | 1,148.5 | 1,148.5 | -1 | -0.1% | 200 |
| 2014/06/18 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | ±0 | ±0% | 1,200 |
| 2014/06/17 | 1,149.5 | 1,149.5 | 1,147.5 | 1,149.5 | -0.5 | ±0% | 1,000 |
| 2014/06/16 | 1,150 | 1,177.5 | 1,150 | 1,150 | +1 | +0.1% | 4,400 |
| 2014/06/13 | 1,130 | 1,149 | 1,130 | 1,149 | +19 | +1.7% | 2,800 |
| 2014/06/12 | 1,130 | 1,130 | 1,127 | 1,130 | -2 | -0.2% | 1,600 |
| 2014/06/11 | 1,137 | 1,137 | 1,132 | 1,132 | -5 | -0.4% | 600 |
| 2014/06/10 | 1,137.5 | 1,137.5 | 1,137 | 1,137 | -0.5 | ±0% | 2,600 |
| 2014/06/09 | 1,130 | 1,137.5 | 1,130 | 1,137.5 | +15 | +1.3% | 2,200 |
| 2014/06/06 | 1,128.5 | 1,130 | 1,113 | 1,122.5 | +3.5 | +0.3% | 1,000 |
| 2014/06/05 | 1,118.5 | 1,130 | 1,118.5 | 1,119 | +0.5 | ±0% | 1,000 |
| 2014/06/04 | 1,135 | 1,135 | 1,118.5 | 1,118.5 | -21.5 | -1.9% | 1,200 |
| 2014/06/03 | 1,135 | 1,140 | 1,132.5 | 1,140 | +5 | +0.4% | 4,600 |
| 2014/06/02 | 1,112.5 | 1,135 | 1,112.5 | 1,135 | +22.5 | +2% | 5,200 |
| 2014/05/30 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | - | - | 600 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,130 | 1,130 | 1,125 | 1,126 | -11.5 | -1% | 1,000 |
| 2014/05/26 | 1,125 | 1,149.5 | 1,091 | 1,137.5 | +12.5 | +1.1% | 4,000 |
| 2014/05/23 | 1,136.5 | 1,137 | 1,122 | 1,125 | +9.5 | +0.9% | 3,600 |
| 2014/05/22 | 1,115 | 1,119 | 1,115 | 1,115.5 | +3.5 | +0.3% | 1,800 |
| 2014/05/21 | 1,112 | 1,112.5 | 1,112 | 1,112 | +12 | +1.1% | 600 |
| 2014/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | -12.5 | -1.1% | 600 |
| 2014/05/19 | 1,087.5 | 1,112.5 | 1,087.5 | 1,112.5 | ±0 | ±0% | 600 |
| 2014/05/16 | 1,087 | 1,112.5 | 1,085 | 1,112.5 | +25 | +2.3% | 2,200 |
| 2014/05/15 | 1,062.5 | 1,087.5 | 1,062.5 | 1,087.5 | +14.5 | +1.4% | 5,800 |
| 2014/05/14 | 1,061 | 1,073 | 1,055 | 1,073 | +62 | +6.1% | 3,600 |
| 2014/05/13 | 1,116 | 1,116.5 | 1,011 | 1,011 | - | - | 9,600 |
| 2014/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,145 | 1,145 | 1,112 | 1,115 | -29.5 | -2.6% | 4,200 |
| 2014/05/07 | 1,132.5 | 1,144.5 | 1,132.5 | 1,144.5 | +12.5 | +1.1% | 1,000 |
| 2014/05/02 | 1,129 | 1,132 | 1,129 | 1,132 | ±0 | ±0% | 1,600 |
| 2014/05/01 | 1,132 | 1,132 | 1,132 | 1,132 | - | - | 200 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,125 | 1,127 | 1,115 | 1,127 | -10 | -0.9% | 600 |
| 2014/04/25 | 1,162.5 | 1,162.5 | 1,137 | 1,137 | -8 | -0.7% | 3,000 |
2501～
2550
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
