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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 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 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 1,340 | 1,347.5 | 1,340 | 1,347.5 | +32.5 | +2.5% | 1,200 |
| 2013/06/10 | 1,315 | 1,315 | 1,315 | 1,315 | +40 | +3.1% | 1,000 |
| 2013/06/07 | 1,340.5 | 1,342.5 | 1,275 | 1,275 | -65 | -4.9% | 5,000 |
| 2013/06/06 | 1,340 | 1,340.5 | 1,340 | 1,340 | -5 | -0.4% | 1,400 |
| 2013/06/05 | 1,349.5 | 1,349.5 | 1,334 | 1,345 | -2.5 | -0.2% | 3,400 |
| 2013/06/04 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | -2.5 | -0.2% | 800 |
| 2013/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | +9.5 | +0.7% | 2,000 |
| 2013/05/31 | 1,340.5 | 1,350 | 1,340 | 1,340.5 | -0.5 | ±0% | 7,800 |
| 2013/05/30 | 1,349 | 1,349 | 1,341 | 1,341 | +5.5 | +0.4% | 1,200 |
| 2013/05/29 | 1,330 | 1,335.5 | 1,328 | 1,335.5 | -14 | -1% | 1,800 |
| 2013/05/28 | 1,349 | 1,349.5 | 1,340 | 1,349.5 | +5.5 | +0.4% | 3,000 |
| 2013/05/27 | 1,325.5 | 1,347 | 1,325.5 | 1,344 | -6 | -0.4% | 600 |
| 2013/05/24 | 1,346 | 1,350 | 1,326.5 | 1,350 | +25.5 | +1.9% | 5,200 |
| 2013/05/23 | 1,325 | 1,325 | 1,324.5 | 1,324.5 | -0.5 | ±0% | 2,000 |
| 2013/05/22 | 1,325 | 1,325 | 1,325 | 1,325 | +15 | +1.1% | 400 |
| 2013/05/21 | 1,350 | 1,350 | 1,310 | 1,310 | -25.5 | -1.9% | 13,800 |
| 2013/05/20 | 1,350 | 1,350 | 1,335 | 1,335.5 | ±0 | ±0% | 4,000 |
| 2013/05/17 | 1,315 | 1,335.5 | 1,315 | 1,335.5 | +10.5 | +0.8% | 400 |
| 2013/05/16 | 1,370.5 | 1,370.5 | 1,325 | 1,325 | -37.5 | -2.8% | 4,000 |
| 2013/05/15 | 1,393.5 | 1,395 | 1,362.5 | 1,362.5 | -26 | -1.9% | 6,800 |
| 2013/05/14 | 1,384 | 1,388.5 | 1,384 | 1,388.5 | -2 | -0.1% | 800 |
| 2013/05/13 | 1,368 | 1,390.5 | 1,366 | 1,390.5 | +10.5 | +0.8% | 2,200 |
| 2013/05/10 | 1,399 | 1,400 | 1,380 | 1,380 | +15 | +1.1% | 800 |
| 2013/05/09 | 1,398 | 1,398 | 1,365 | 1,365 | -17.5 | -1.3% | 800 |
| 2013/05/08 | 1,365 | 1,397.5 | 1,365 | 1,382.5 | -7.5 | -0.5% | 1,800 |
| 2013/05/07 | 1,375 | 1,396 | 1,360 | 1,390 | +15 | +1.1% | 2,400 |
| 2013/05/02 | 1,395 | 1,397 | 1,375 | 1,375 | +7.5 | +0.5% | 1,000 |
| 2013/05/01 | 1,365 | 1,398.5 | 1,365 | 1,367.5 | +27.5 | +2.1% | 1,600 |
| 2013/04/30 | 1,340 | 1,340 | 1,335 | 1,340 | +8 | +0.6% | 2,400 |
| 2013/04/26 | 1,330 | 1,344 | 1,330 | 1,332 | -13 | -1% | 800 |
| 2013/04/25 | 1,370 | 1,370 | 1,345 | 1,345 | -22 | -1.6% | 2,000 |
| 2013/04/24 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 400 |
| 2013/04/23 | 1,323 | 1,370 | 1,323 | 1,367 | +42 | +3.2% | 1,600 |
| 2013/04/22 | 1,370 | 1,370 | 1,325 | 1,325 | -15.5 | -1.2% | 2,800 |
| 2013/04/19 | 1,349.5 | 1,349.5 | 1,340.5 | 1,340.5 | -28.5 | -2.1% | 1,200 |
| 2013/04/18 | 1,369 | 1,369 | 1,369 | 1,369 | +5.5 | +0.4% | 200 |
2751～
2800
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
