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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,156.5 | 1,179.5 | 1,156.5 | 1,165 | -15 | -1.3% | 4,600 |
| 2013/11/22 | 1,170 | 1,180 | 1,165.5 | 1,180 | +11 | +0.9% | 1,800 |
| 2013/11/21 | 1,165 | 1,172 | 1,165 | 1,169 | -3 | -0.3% | 2,200 |
| 2013/11/20 | 1,160 | 1,182.5 | 1,160 | 1,172 | +12 | +1% | 3,600 |
| 2013/11/19 | 1,160 | 1,160 | 1,155 | 1,160 | -3 | -0.3% | 3,200 |
| 2013/11/18 | 1,171.5 | 1,171.5 | 1,162.5 | 1,163 | -14.5 | -1.2% | 2,800 |
| 2013/11/15 | 1,199 | 1,200 | 1,171 | 1,177.5 | -2.5 | -0.2% | 10,200 |
| 2013/11/14 | 1,180 | 1,180 | 1,180 | 1,180 | +3.5 | +0.3% | 1,400 |
| 2013/11/13 | 1,177.5 | 1,177.5 | 1,176.5 | 1,176.5 | +4 | +0.3% | 600 |
| 2013/11/12 | 1,181 | 1,195 | 1,162.5 | 1,172.5 | -12.5 | -1.1% | 5,600 |
| 2013/11/11 | 1,186.5 | 1,186.5 | 1,185 | 1,185 | -10 | -0.8% | 600 |
| 2013/11/08 | 1,169 | 1,195 | 1,143 | 1,195 | +13.5 | +1.1% | 12,000 |
| 2013/11/07 | 1,160 | 1,200 | 1,160 | 1,181.5 | +21.5 | +1.9% | 5,200 |
| 2013/11/06 | 1,200 | 1,202.5 | 1,160 | 1,160 | -40.5 | -3.4% | 7,000 |
| 2013/11/05 | 1,232.5 | 1,232.5 | 1,200 | 1,200.5 | -32 | -2.6% | 4,000 |
| 2013/11/01 | 1,234.5 | 1,234.5 | 1,232.5 | 1,232.5 | +11 | +0.9% | 400 |
| 2013/10/31 | 1,235 | 1,235 | 1,220 | 1,221.5 | -6.5 | -0.5% | 1,400 |
| 2013/10/30 | 1,228 | 1,228 | 1,227.5 | 1,228 | - | - | 1,000 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/28 | 1,217.5 | 1,220.5 | 1,217.5 | 1,220.5 | -1 | -0.1% | 400 |
| 2013/10/25 | 1,254.5 | 1,254.5 | 1,221.5 | 1,221.5 | -28.5 | -2.3% | 3,400 |
| 2013/10/24 | 1,238 | 1,250 | 1,237 | 1,250 | +14 | +1.1% | 800 |
| 2013/10/23 | 1,230 | 1,236 | 1,230 | 1,236 | -14 | -1.1% | 600 |
| 2013/10/22 | 1,228.5 | 1,251.5 | 1,226.5 | 1,250 | +23.5 | +1.9% | 3,000 |
| 2013/10/21 | 1,256 | 1,256 | 1,226.5 | 1,226.5 | -28.5 | -2.3% | 1,400 |
| 2013/10/18 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 400 |
| 2013/10/17 | 1,224.5 | 1,250 | 1,224.5 | 1,250 | +25.5 | +2.1% | 1,600 |
| 2013/10/16 | 1,240 | 1,240 | 1,224 | 1,224.5 | -21 | -1.7% | 2,400 |
| 2013/10/15 | 1,248.5 | 1,282.5 | 1,245 | 1,245.5 | -2.5 | -0.2% | 6,200 |
| 2013/10/11 | 1,249.5 | 1,249.5 | 1,243.5 | 1,248 | +3 | +0.2% | 1,800 |
| 2013/10/10 | 1,240 | 1,245 | 1,240 | 1,245 | +4.5 | +0.4% | 1,600 |
| 2013/10/09 | 1,244.5 | 1,245 | 1,240.5 | 1,240.5 | -4 | -0.3% | 1,000 |
| 2013/10/08 | 1,240 | 1,244.5 | 1,240 | 1,244.5 | +20.5 | +1.7% | 800 |
| 2013/10/07 | 1,245 | 1,245 | 1,215 | 1,224 | -18.5 | -1.5% | 4,200 |
| 2013/10/04 | 1,245 | 1,245 | 1,242.5 | 1,242.5 | -2.5 | -0.2% | 400 |
| 2013/10/03 | 1,245 | 1,245 | 1,240 | 1,245 | -5 | -0.4% | 600 |
| 2013/10/02 | 1,229.5 | 1,250 | 1,228 | 1,250 | +15 | +1.2% | 13,000 |
| 2013/10/01 | 1,225 | 1,235 | 1,225 | 1,235 | +2 | +0.2% | 2,600 |
| 2013/09/30 | 1,233.5 | 1,233.5 | 1,233 | 1,233 | -2 | -0.2% | 400 |
| 2013/09/27 | 1,235 | 1,235 | 1,235 | 1,235 | -25 | -2% | 1,200 |
| 2013/09/26 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | -35 | -2.7% | 4,200 |
| 2013/09/25 | 1,290.5 | 1,295 | 1,290.5 | 1,295 | +29.5 | +2.3% | 5,000 |
| 2013/09/24 | 1,265.5 | 1,265.5 | 1,265 | 1,265.5 | ±0 | ±0% | 3,000 |
| 2013/09/20 | 1,265.5 | 1,265.5 | 1,265.5 | 1,265.5 | -14.5 | -1.1% | 200 |
| 2013/09/19 | 1,280 | 1,280 | 1,272.5 | 1,280 | - | - | 2,200 |
| 2013/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/17 | 1,298 | 1,300 | 1,295 | 1,295 | +16.5 | +1.3% | 7,800 |
| 2013/09/13 | 1,277.5 | 1,299.5 | 1,276 | 1,278.5 | +13.5 | +1.1% | 4,200 |
| 2013/09/12 | 1,265 | 1,280 | 1,258.5 | 1,265 | -10 | -0.8% | 7,400 |
| 2013/09/11 | 1,250 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 4,400 |
2651～
2700
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
