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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 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 |
| 2013/04/17 | 1,365 | 1,365 | 1,363.5 | 1,363.5 | - | - | 600 |
| 2013/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/15 | 1,419.5 | 1,424.5 | 1,374.5 | 1,374.5 | -35 | -2.5% | 4,200 |
| 2013/04/12 | 1,409.5 | 1,409.5 | 1,409.5 | 1,409.5 | +25 | +1.8% | 200 |
| 2013/04/11 | 1,425 | 1,425.5 | 1,384.5 | 1,384.5 | -50.5 | -3.5% | 5,000 |
| 2013/04/10 | 1,485 | 1,485 | 1,435 | 1,435 | -55 | -3.7% | 1,800 |
| 2013/04/09 | 1,484 | 1,490 | 1,484 | 1,490 | +13.5 | +0.9% | 1,000 |
2951～
3000
件表示中 / 6995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 | 89,100円 | +2.4% | +4.4% | 4.26% | 10.51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 |
| 中越パル | 164,700円 | +0.9% | +1.7% | 4.86% | 5.91倍 | 0.36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 | 203,300円 | +5.6% | +36.6% | 3.94% | 6.98倍 | 0.44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 |
| 高度紙 | 175,900円 | +3.5% | +6.3% | 3.98% | 10.01倍 | 0.78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 |
| 大石産業 | 121,400円 | +3.2% | +0.4% | 4.28% | 12.00倍 | 0.51倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
