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 |
---|---|---|---|---|---|---|---|
2014/02/12 | 1,112 | 1,112.5 | 1,105 | 1,108.5 | +8.5 | +0.8% | 3,200 |
2014/02/10 | 1,141 | 1,141 | 1,070.5 | 1,100 | -30 | -2.7% | 8,200 |
2014/02/07 | 1,116 | 1,145 | 1,116 | 1,130 | +9.5 | +0.8% | 6,800 |
2014/02/06 | 1,121 | 1,121 | 1,120.5 | 1,120.5 | -12.5 | -1.1% | 400 |
2014/02/05 | 1,124.5 | 1,133 | 1,124.5 | 1,133 | +8.5 | +0.8% | 1,400 |
2014/02/04 | 1,119 | 1,135 | 1,062 | 1,124.5 | -19 | -1.7% | 16,600 |
2014/02/03 | 1,135 | 1,144.5 | 1,135 | 1,143.5 | +8.5 | +0.7% | 800 |
2014/01/31 | 1,135 | 1,135 | 1,135 | 1,135 | -1.5 | -0.1% | 600 |
2014/01/30 | 1,115.5 | 1,136.5 | 1,115.5 | 1,136.5 | -22.5 | -1.9% | 1,800 |
2014/01/29 | 1,148.5 | 1,197.5 | 1,145 | 1,159 | +9 | +0.8% | 28,400 |
2014/01/28 | 1,109 | 1,150 | 1,109 | 1,150 | +25 | +2.2% | 5,400 |
2014/01/27 | 1,101.5 | 1,125 | 1,101.5 | 1,125 | -20 | -1.7% | 3,000 |
2014/01/24 | 1,147.5 | 1,147.5 | 1,137.5 | 1,145 | ±0 | ±0% | 8,400 |
2014/01/23 | 1,140.5 | 1,155 | 1,140.5 | 1,145 | +4.5 | +0.4% | 2,600 |
2014/01/22 | 1,150 | 1,150 | 1,140.5 | 1,140.5 | -12 | -1% | 2,600 |
2014/01/21 | 1,160 | 1,160 | 1,150 | 1,152.5 | +2.5 | +0.2% | 6,800 |
2014/01/20 | 1,145 | 1,150.5 | 1,145 | 1,150 | -7 | -0.6% | 4,600 |
2014/01/17 | 1,149 | 1,157 | 1,137 | 1,157 | +9 | +0.8% | 7,000 |
2014/01/16 | 1,139.5 | 1,148.5 | 1,139.5 | 1,148 | +10.5 | +0.9% | 10,200 |
2014/01/15 | 1,132 | 1,137.5 | 1,132 | 1,137.5 | +12.5 | +1.1% | 11,600 |
2014/01/14 | 1,118.5 | 1,130 | 1,111.5 | 1,125 | +20 | +1.8% | 12,200 |
2014/01/10 | 1,107 | 1,118.5 | 1,102 | 1,105 | -10 | -0.9% | 3,000 |
2014/01/09 | 1,099.5 | 1,115 | 1,099.5 | 1,115 | +6 | +0.5% | 2,800 |
2014/01/08 | 1,089.5 | 1,120 | 1,086 | 1,109 | +24.5 | +2.3% | 18,200 |
2014/01/07 | 1,065 | 1,084.5 | 1,065 | 1,084.5 | +17.5 | +1.6% | 12,000 |
2014/01/06 | 1,063 | 1,067 | 1,063 | 1,067 | +4 | +0.4% | 4,600 |
2013/12/30 | 1,062.5 | 1,066.5 | 1,062.5 | 1,063 | +3 | +0.3% | 3,600 |
2013/12/27 | 1,060 | 1,066.5 | 1,060 | 1,060 | +2.5 | +0.2% | 2,800 |
2013/12/26 | 1,057 | 1,060 | 1,057 | 1,057.5 | ±0 | ±0% | 1,600 |
2013/12/25 | 1,069 | 1,069 | 1,055 | 1,057.5 | -13 | -1.2% | 8,200 |
2013/12/24 | 1,065 | 1,070.5 | 1,060 | 1,070.5 | +5.5 | +0.5% | 6,400 |
2013/12/20 | 1,064.5 | 1,073.5 | 1,064.5 | 1,065 | +3.5 | +0.3% | 7,200 |
2013/12/19 | 1,065 | 1,067 | 1,060 | 1,061.5 | -7.5 | -0.7% | 9,200 |
2013/12/18 | 1,067.5 | 1,069.5 | 1,067.5 | 1,069 | +4 | +0.4% | 1,200 |
2013/12/17 | 1,072 | 1,072 | 1,065 | 1,065 | -15 | -1.4% | 23,600 |
2013/12/16 | 1,075 | 1,080.5 | 1,070.5 | 1,080 | +10 | +0.9% | 18,600 |
2013/12/13 | 1,072.5 | 1,072.5 | 1,060 | 1,070 | +15 | +1.4% | 16,600 |
2013/12/12 | 1,050 | 1,060 | 1,050 | 1,055 | -1 | -0.1% | 10,600 |
2013/12/11 | 1,069.5 | 1,070 | 1,050 | 1,056 | -14 | -1.3% | 73,400 |
2013/12/10 | 1,075 | 1,089 | 1,065 | 1,070 | +10 | +0.9% | 220,000 |
2013/12/09 | 1,106.5 | 1,106.5 | 1,060 | 1,060 | -40.5 | -3.7% | 65,200 |
2013/12/06 | 1,124.5 | 1,125 | 1,100 | 1,100.5 | -37 | -3.3% | 15,800 |
2013/12/05 | 1,162.5 | 1,162.5 | 1,137.5 | 1,137.5 | -15.5 | -1.3% | 9,400 |
2013/12/04 | 1,175 | 1,175 | 1,153 | 1,153 | -2 | -0.2% | 6,200 |
2013/12/03 | 1,150 | 1,155 | 1,150 | 1,155 | +6 | +0.5% | 1,200 |
2013/12/02 | 1,150 | 1,160 | 1,149 | 1,149 | -18.5 | -1.6% | 5,200 |
2013/11/29 | 1,155 | 1,167.5 | 1,155 | 1,167.5 | -12.5 | -1.1% | 2,400 |
2013/11/28 | 1,179.5 | 1,180 | 1,179.5 | 1,180 | +0.5 | ±0% | 5,000 |
2013/11/27 | 1,175 | 1,179.5 | 1,167.5 | 1,179.5 | +29.5 | +2.6% | 5,800 |
2013/11/26 | 1,150.5 | 1,151 | 1,149.5 | 1,150 | -15 | -1.3% | 5,000 |
2601~
2650
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