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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,143 | 1,143 | 1,143 | 1,143 | -2.5 | -0.2% | 800 |
| 2014/04/04 | 1,150 | 1,150 | 1,145.5 | 1,145.5 | - | - | 1,200 |
| 2014/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/02 | 1,153 | 1,157.5 | 1,150.5 | 1,152.5 | - | - | 800 |
| 2014/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/31 | 1,142.5 | 1,175 | 1,126 | 1,175 | +50 | +4.4% | 1,600 |
| 2014/03/28 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 1,000 |
| 2014/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/26 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,000 |
| 2014/03/25 | 1,135.5 | 1,142.5 | 1,125 | 1,135 | +24.5 | +2.2% | 4,800 |
| 2014/03/24 | 1,140.5 | 1,146.5 | 1,110.5 | 1,110.5 | -5 | -0.4% | 5,000 |
| 2014/03/20 | 1,175 | 1,210 | 1,112 | 1,115.5 | -59.5 | -5.1% | 10,200 |
| 2014/03/19 | 1,189.5 | 1,195 | 1,152.5 | 1,175 | -22.5 | -1.9% | 3,800 |
| 2014/03/18 | 1,212.5 | 1,212.5 | 1,197.5 | 1,197.5 | -13.5 | -1.1% | 2,600 |
| 2014/03/17 | 1,211 | 1,211.5 | 1,195 | 1,211 | +11 | +0.9% | 7,800 |
| 2014/03/14 | 1,205 | 1,206.5 | 1,197.5 | 1,200 | +2.5 | +0.2% | 5,000 |
| 2014/03/13 | 1,199 | 1,199 | 1,197.5 | 1,197.5 | +5 | +0.4% | 400 |
| 2014/03/12 | 1,194.5 | 1,194.5 | 1,191 | 1,192.5 | -3 | -0.3% | 1,600 |
| 2014/03/11 | 1,200 | 1,200 | 1,181.5 | 1,195.5 | -4 | -0.3% | 1,800 |
| 2014/03/10 | 1,199.5 | 1,199.5 | 1,199.5 | 1,199.5 | +11 | +0.9% | 400 |
| 2014/03/07 | 1,174.5 | 1,188.5 | 1,173.5 | 1,188.5 | +16 | +1.4% | 8,000 |
| 2014/03/06 | 1,140 | 1,172.5 | 1,140 | 1,172.5 | +37.5 | +3.3% | 6,600 |
| 2014/03/05 | 1,136 | 1,136 | 1,134.5 | 1,135 | -1 | -0.1% | 3,200 |
| 2014/03/04 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 200 |
| 2014/03/03 | 1,125.5 | 1,138.5 | 1,122.5 | 1,136 | +1.5 | +0.1% | 2,000 |
| 2014/02/28 | 1,140 | 1,140 | 1,134.5 | 1,134.5 | -10.5 | -0.9% | 600 |
| 2014/02/27 | 1,145 | 1,145 | 1,145 | 1,145 | -1.5 | -0.1% | 600 |
| 2014/02/26 | 1,170 | 1,170 | 1,146.5 | 1,146.5 | +1.5 | +0.1% | 2,200 |
| 2014/02/25 | 1,138.5 | 1,145 | 1,123 | 1,145 | +20 | +1.8% | 7,200 |
| 2014/02/24 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | -17.5 | -1.5% | 600 |
| 2014/02/21 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +35 | +3.2% | 1,000 |
| 2014/02/20 | 1,102 | 1,111.5 | 1,102 | 1,107.5 | -10 | -0.9% | 2,400 |
| 2014/02/19 | 1,100 | 1,117.5 | 1,100 | 1,117.5 | +12.5 | +1.1% | 4,600 |
| 2014/02/18 | 1,107 | 1,107 | 1,097.5 | 1,105 | -2.5 | -0.2% | 3,200 |
| 2014/02/17 | 1,099 | 1,110 | 1,099 | 1,107.5 | +17 | +1.6% | 15,800 |
| 2014/02/14 | 1,100 | 1,117 | 1,085 | 1,090.5 | -9.5 | -0.9% | 4,800 |
| 2014/02/13 | 1,111 | 1,111 | 1,100 | 1,100 | -8.5 | -0.8% | 3,000 |
| 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 |
2601～
2650
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 | 49,800円 | +1.8% | +12.7% | 2.01% | 2.73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 | 148,800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
