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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,210 | 1,210 | 1,175 | 1,209.5 | -0.5 | ±0% | 2,600 |
| 2013/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | +1.5 | +0.1% | 7,800 |
| 2013/08/20 | 1,205.5 | 1,210 | 1,205.5 | 1,208.5 | -1.5 | -0.1% | 1,200 |
| 2013/08/19 | 1,210 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 12,800 |
| 2013/08/16 | 1,191 | 1,220 | 1,191 | 1,220 | +10 | +0.8% | 4,600 |
| 2013/08/15 | 1,225 | 1,250 | 1,209.5 | 1,210 | -40 | -3.2% | 12,600 |
| 2013/08/14 | 1,214.5 | 1,250 | 1,214.5 | 1,250 | +40 | +3.3% | 1,800 |
| 2013/08/13 | 1,202.5 | 1,210 | 1,202.5 | 1,210 | ±0 | ±0% | 3,400 |
| 2013/08/12 | 1,195 | 1,225 | 1,195 | 1,210 | +13 | +1.1% | 2,000 |
| 2013/08/09 | 1,197 | 1,197 | 1,197 | 1,197 | +16 | +1.4% | 200 |
| 2013/08/08 | 1,169.5 | 1,181 | 1,169 | 1,181 | - | - | 1,400 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,170.5 | 1,183.5 | 1,170.5 | 1,183.5 | +13.5 | +1.2% | 1,600 |
| 2013/08/02 | 1,165.5 | 1,190 | 1,150 | 1,170 | +29.5 | +2.6% | 2,200 |
| 2013/08/01 | 1,125 | 1,140.5 | 1,125 | 1,140.5 | -9.5 | -0.8% | 3,600 |
| 2013/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | -9 | -0.8% | 1,800 |
| 2013/07/30 | 1,173.5 | 1,173.5 | 1,152 | 1,159 | -14.5 | -1.2% | 2,600 |
| 2013/07/29 | 1,172.5 | 1,175 | 1,172.5 | 1,173.5 | -11.5 | -1% | 600 |
| 2013/07/26 | 1,167.5 | 1,206 | 1,167.5 | 1,185 | +35 | +3% | 6,600 |
| 2013/07/25 | 1,140 | 1,155 | 1,125 | 1,150 | +24 | +2.1% | 13,800 |
| 2013/07/24 | 1,129 | 1,130 | 1,125 | 1,126 | -4 | -0.4% | 11,000 |
| 2013/07/23 | 1,127.5 | 1,132.5 | 1,127 | 1,130 | -1.5 | -0.1% | 12,200 |
| 2013/07/22 | 1,110 | 1,131.5 | 1,101 | 1,131.5 | +15.5 | +1.4% | 2,600 |
| 2013/07/19 | 1,133 | 1,133 | 1,110.5 | 1,116 | -16.5 | -1.5% | 8,600 |
| 2013/07/18 | 1,100.5 | 1,132.5 | 1,100.5 | 1,132.5 | +17.5 | +1.6% | 4,800 |
| 2013/07/17 | 1,109 | 1,115 | 1,100.5 | 1,115 | +15 | +1.4% | 4,800 |
| 2013/07/16 | 1,081.5 | 1,100 | 1,081 | 1,100 | +9.5 | +0.9% | 17,200 |
| 2013/07/12 | 1,096 | 1,096.5 | 1,068 | 1,090.5 | +6.5 | +0.6% | 14,600 |
| 2013/07/11 | 1,083.5 | 1,084 | 1,075 | 1,084 | +1 | +0.1% | 7,400 |
| 2013/07/10 | 1,090.5 | 1,091 | 1,082.5 | 1,083 | -7.5 | -0.7% | 7,400 |
| 2013/07/09 | 1,108 | 1,118 | 1,090 | 1,090.5 | -23.5 | -2.1% | 13,200 |
| 2013/07/08 | 1,112 | 1,127.5 | 1,112 | 1,114 | +4.5 | +0.4% | 4,400 |
| 2013/07/05 | 1,110 | 1,124.5 | 1,108 | 1,109.5 | -25.5 | -2.2% | 6,600 |
| 2013/07/04 | 1,099.5 | 1,135 | 1,091 | 1,135 | +47.5 | +4.4% | 5,600 |
| 2013/07/03 | 1,109 | 1,109.5 | 1,087.5 | 1,087.5 | -22 | -2% | 7,200 |
| 2013/07/02 | 1,120 | 1,120 | 1,090 | 1,109.5 | -10.5 | -0.9% | 12,000 |
| 2013/07/01 | 1,120.5 | 1,121.5 | 1,120 | 1,120 | -44.5 | -3.8% | 6,000 |
| 2013/06/28 | 1,170.5 | 1,170.5 | 1,119.5 | 1,164.5 | +44 | +3.9% | 12,400 |
| 2013/06/27 | 1,226 | 1,235 | 1,111.5 | 1,120.5 | -80.5 | -6.7% | 4,600 |
| 2013/06/26 | 1,216 | 1,216 | 1,175 | 1,201 | -29 | -2.4% | 1,800 |
| 2013/06/25 | 1,247.5 | 1,247.5 | 1,230 | 1,230 | -19.5 | -1.6% | 4,800 |
| 2013/06/24 | 1,265 | 1,265 | 1,249.5 | 1,249.5 | -0.5 | ±0% | 1,400 |
| 2013/06/21 | 1,297 | 1,297 | 1,250 | 1,250 | - | - | 6,600 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 1,349.5 | 1,349.5 | 1,320.5 | 1,322 | - | - | 4,400 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,349 | 1,350 | 1,334 | 1,349.5 | -0.5 | ±0% | 6,200 |
| 2013/06/14 | 1,348 | 1,350 | 1,348 | 1,350 | +15 | +1.1% | 3,200 |
| 2013/06/13 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 200 |
2751～
2800
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 | 87,700円 | +5.3% | +16.2% | 4.33% | 10.35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 | 212,800円 | +11.3% | +48.4% | 2.35% | 10.79倍 | 0.96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 | 49,700円 | +1.8% | +12.7% | 2.01% | 2.72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 | 148,500円 | +3.9% | -25.2% | 4.71% | 5.65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
