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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 902 | 905 | 894 | 905 | -2 | -0.2% | 15,600 |
| 2024/04/02 | 905 | 914 | 903 | 907 | +1 | +0.1% | 3,900 |
| 2024/04/01 | 903 | 907 | 903 | 906 | +3 | +0.3% | 4,900 |
| 2024/03/29 | 904 | 905 | 901 | 903 | +2 | +0.2% | 3,500 |
| 2024/03/28 | 910 | 915 | 883 | 901 | -23 | -2.5% | 12,200 |
| 2024/03/27 | 920 | 930 | 920 | 924 | +2 | +0.2% | 6,000 |
| 2024/03/26 | 925 | 925 | 922 | 922 | ±0 | ±0% | 3,000 |
| 2024/03/25 | 928 | 929 | 921 | 922 | -1 | -0.1% | 8,800 |
| 2024/03/22 | 919 | 926 | 916 | 923 | +4 | +0.4% | 16,600 |
| 2024/03/21 | 915 | 925 | 915 | 919 | +8 | +0.9% | 15,800 |
| 2024/03/19 | 909 | 915 | 907 | 911 | +2 | +0.2% | 8,400 |
| 2024/03/18 | 905 | 909 | 905 | 909 | +5 | +0.6% | 5,100 |
| 2024/03/15 | 907 | 907 | 903 | 904 | -3 | -0.3% | 20,300 |
| 2024/03/14 | 905 | 909 | 904 | 907 | +2 | +0.2% | 18,800 |
| 2024/03/13 | 909 | 910 | 905 | 905 | -4 | -0.4% | 13,100 |
| 2024/03/12 | 905 | 909 | 904 | 909 | +1 | +0.1% | 13,300 |
| 2024/03/11 | 907 | 915 | 904 | 908 | -2 | -0.2% | 21,500 |
| 2024/03/08 | 908 | 910 | 905 | 910 | +2 | +0.2% | 7,900 |
| 2024/03/07 | 901 | 910 | 901 | 908 | +10 | +1.1% | 7,900 |
| 2024/03/06 | 898 | 901 | 891 | 898 | -2 | -0.2% | 31,900 |
| 2024/03/05 | 901 | 902 | 900 | 900 | -1 | -0.1% | 12,400 |
| 2024/03/04 | 906 | 907 | 901 | 901 | -5 | -0.6% | 20,700 |
| 2024/03/01 | 910 | 910 | 906 | 906 | -3 | -0.3% | 15,500 |
| 2024/02/29 | 910 | 912 | 907 | 909 | -1 | -0.1% | 6,500 |
| 2024/02/28 | 907 | 913 | 907 | 910 | ±0 | ±0% | 11,800 |
| 2024/02/27 | 907 | 918 | 906 | 910 | +1 | +0.1% | 12,800 |
| 2024/02/26 | 906 | 911 | 906 | 909 | +3 | +0.3% | 23,000 |
| 2024/02/22 | 918 | 918 | 905 | 906 | -7 | -0.8% | 18,500 |
| 2024/02/21 | 909 | 918 | 909 | 913 | +2 | +0.2% | 10,700 |
| 2024/02/20 | 911 | 920 | 908 | 911 | -2 | -0.2% | 11,600 |
| 2024/02/19 | 906 | 915 | 906 | 913 | +7 | +0.8% | 20,200 |
| 2024/02/16 | 906 | 913 | 901 | 906 | ±0 | ±0% | 16,100 |
| 2024/02/15 | 919 | 919 | 903 | 906 | -7 | -0.8% | 28,300 |
| 2024/02/14 | 910 | 916 | 905 | 913 | -16 | -1.7% | 43,400 |
| 2024/02/13 | 928 | 937 | 924 | 929 | +3 | +0.3% | 25,300 |
| 2024/02/09 | 932 | 936 | 920 | 926 | -6 | -0.6% | 12,100 |
| 2024/02/08 | 938 | 939 | 932 | 932 | -11 | -1.2% | 7,500 |
| 2024/02/07 | 931 | 943 | 931 | 943 | +12 | +1.3% | 8,700 |
| 2024/02/06 | 931 | 935 | 931 | 931 | -4 | -0.4% | 6,800 |
| 2024/02/05 | 936 | 940 | 934 | 935 | ±0 | ±0% | 16,900 |
| 2024/02/02 | 937 | 940 | 931 | 935 | -1 | -0.1% | 7,900 |
| 2024/02/01 | 939 | 939 | 931 | 936 | -3 | -0.3% | 7,100 |
| 2024/01/31 | 946 | 948 | 939 | 939 | -6 | -0.6% | 6,500 |
| 2024/01/30 | 939 | 948 | 939 | 945 | +5 | +0.5% | 8,900 |
| 2024/01/29 | 932 | 945 | 932 | 940 | +7 | +0.8% | 11,800 |
| 2024/01/26 | 924 | 933 | 919 | 933 | +9 | +1% | 11,400 |
| 2024/01/25 | 916 | 925 | 912 | 924 | +12 | +1.3% | 14,400 |
| 2024/01/24 | 914 | 916 | 910 | 912 | -2 | -0.2% | 8,600 |
| 2024/01/23 | 919 | 920 | 911 | 914 | -3 | -0.3% | 7,200 |
| 2024/01/22 | 914 | 917 | 910 | 917 | +3 | +0.3% | 14,800 |
251～
300
件表示中 / 6931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 | 86,400円 | +5.3% | +16.2% | 4.40% | 10.19倍 | 0.54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 |
| 特種東海 | 342,000円 | +9.8% | +0.2% | 3.51% | 9.24倍 | 0.51倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| 三菱紙 | 62,200円 | -7.0% | -36.6% | 2.41% | 6.06倍 | 0.30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 |
| ダイナパック | 174,000円 | +4.0% | +20.5% | 4.60% | 8.66倍 | 0.38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 | 134,300円 | +3.9% | -25.2% | 5.21% | 4.96倍 | 0.29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
