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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
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 | 214,400円 | +11.3% | +48.4% | 2.33% | 10.87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 |
| 三菱紙 | 50,000円 | +1.8% | +12.7% | 2.00% | 2.74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 | 149,000円 | +3.9% | -25.2% | 4.70% | 5.67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 | 179,700円 | +6.9% | +10.2% | 3.90% | 5.77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
