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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,340.5 | 1,450 | 1,340.5 | 1,425 | +84.5 | +6.3% | 4,800 |
| 2013/03/29 | 1,340.5 | 1,340.5 | 1,340.5 | 1,340.5 | -25 | -1.8% | 400 |
| 2013/03/28 | 1,365.5 | 1,365.5 | 1,365.5 | 1,365.5 | +0.5 | ±0% | 1,400 |
| 2013/03/27 | 1,340.5 | 1,365.5 | 1,340.5 | 1,365 | -28.5 | -2% | 1,600 |
| 2013/03/26 | 1,391 | 1,393.5 | 1,391 | 1,393.5 | -6.5 | -0.5% | 600 |
| 2013/03/25 | 1,475 | 1,475 | 1,400 | 1,400 | -25 | -1.8% | 3,600 |
| 2013/03/22 | 1,415.5 | 1,425 | 1,415 | 1,425 | +14.5 | +1% | 1,000 |
| 2013/03/21 | 1,410.5 | 1,410.5 | 1,410.5 | 1,410.5 | -25 | -1.7% | 200 |
| 2013/03/19 | 1,449.5 | 1,449.5 | 1,430 | 1,435.5 | -39 | -2.6% | 3,000 |
| 2013/03/18 | 1,449.5 | 1,474.5 | 1,445 | 1,474.5 | ±0 | ±0% | 2,400 |
| 2013/03/15 | 1,461 | 1,475 | 1,461 | 1,474.5 | +38 | +2.6% | 7,400 |
| 2013/03/14 | 1,439.5 | 1,449 | 1,425 | 1,436.5 | +7 | +0.5% | 6,200 |
| 2013/03/13 | 1,350.5 | 1,429.5 | 1,348 | 1,429.5 | +82 | +6.1% | 5,600 |
| 2013/03/12 | 1,424.5 | 1,449.5 | 1,347.5 | 1,347.5 | -77 | -5.4% | 9,600 |
| 2013/03/11 | 1,325.5 | 1,424.5 | 1,325.5 | 1,424.5 | +99.5 | +7.5% | 11,200 |
| 2013/03/08 | 1,399.5 | 1,399.5 | 1,325 | 1,325 | -75 | -5.4% | 6,600 |
| 2013/03/07 | 1,400.5 | 1,420 | 1,375 | 1,400 | ±0 | ±0% | 8,400 |
| 2013/03/06 | 1,305 | 1,400 | 1,303.5 | 1,400 | +120 | +9.4% | 7,200 |
| 2013/03/05 | 1,290 | 1,325 | 1,280 | 1,280 | ±0 | ±0% | 9,400 |
| 2013/03/04 | 1,285 | 1,325 | 1,280 | 1,280 | -5 | -0.4% | 9,600 |
| 2013/03/01 | 1,250.5 | 1,299 | 1,250.5 | 1,285 | +35 | +2.8% | 5,800 |
| 2013/02/28 | 1,240 | 1,250 | 1,190 | 1,250 | +10 | +0.8% | 8,400 |
| 2013/02/27 | 1,209.5 | 1,265 | 1,209.5 | 1,240 | +45 | +3.8% | 5,200 |
| 2013/02/26 | 1,149.5 | 1,195 | 1,149.5 | 1,195 | +45.5 | +4% | 7,200 |
| 2013/02/25 | 1,134 | 1,149.5 | 1,117.5 | 1,149.5 | +37 | +3.3% | 7,600 |
| 2013/02/22 | 1,097 | 1,112.5 | 1,090 | 1,112.5 | +22.5 | +2.1% | 3,800 |
| 2013/02/21 | 1,078.5 | 1,090 | 1,078.5 | 1,090 | +11.5 | +1.1% | 3,000 |
| 2013/02/20 | 1,085 | 1,100 | 1,074.5 | 1,078.5 | -6.5 | -0.6% | 5,400 |
| 2013/02/19 | 1,075 | 1,100 | 1,071.5 | 1,085 | +10 | +0.9% | 5,400 |
| 2013/02/18 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,400 |
| 2013/02/15 | 1,075.5 | 1,102.5 | 1,074.5 | 1,075 | -19.5 | -1.8% | 6,200 |
| 2013/02/14 | 1,086.5 | 1,094.5 | 1,080 | 1,094.5 | +26.5 | +2.5% | 1,800 |
| 2013/02/13 | 1,075 | 1,075 | 1,068 | 1,068 | +18 | +1.7% | 1,200 |
| 2013/02/12 | 1,078 | 1,078 | 1,050 | 1,050 | -17.5 | -1.6% | 4,600 |
| 2013/02/08 | 1,060 | 1,075 | 1,055 | 1,067.5 | +5 | +0.5% | 8,400 |
| 2013/02/07 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | - | - | 2,000 |
| 2013/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/05 | 1,066 | 1,067.5 | 1,066 | 1,067.5 | ±0 | ±0% | 2,000 |
| 2013/02/04 | 1,067.5 | 1,067.5 | 1,067 | 1,067.5 | -2.5 | -0.2% | 7,200 |
| 2013/02/01 | 1,063 | 1,070 | 1,063 | 1,070 | +0.5 | ±0% | 2,200 |
| 2013/01/31 | 1,060.5 | 1,069.5 | 1,060.5 | 1,069.5 | +4.5 | +0.4% | 600 |
| 2013/01/30 | 1,070 | 1,070 | 1,065 | 1,065 | -10 | -0.9% | 1,800 |
| 2013/01/29 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 800 |
| 2013/01/28 | 1,075 | 1,099.5 | 1,075 | 1,075 | ±0 | ±0% | 1,600 |
| 2013/01/25 | 1,100 | 1,119.5 | 1,075 | 1,075 | ±0 | ±0% | 4,600 |
| 2013/01/24 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/23 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/22 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/01/21 | 1,075 | 1,075 | 1,075 | 1,075 | -1.5 | -0.1% | 1,000 |
| 2013/01/18 | 1,076.5 | 1,076.5 | 1,076.5 | 1,076.5 | - | - | 200 |
2851～
2900
件表示中 / 6840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
