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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,020 | 1,050 | 1,020 | 1,050 | +37.5 | +3.7% | 1,200 |
| 2012/08/16 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 200 |
| 2012/08/15 | 1,012.5 | 1,042.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 9,200 |
| 2012/08/14 | 1,002.5 | 1,012.5 | 1,002.5 | 1,012.5 | +10 | +1% | 5,400 |
| 2012/08/13 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 4,400 |
| 2012/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2012/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2012/08/08 | 998.5 | 1,000 | 998.5 | 1,000 | +1.5 | +0.2% | 3,400 |
| 2012/08/07 | 998.5 | 998.5 | 998.5 | 998.5 | ±0 | ±0% | 1,000 |
| 2012/08/06 | 998.5 | 998.5 | 998.5 | 998.5 | ±0 | ±0% | 2,000 |
| 2012/08/03 | 999 | 999.5 | 998.5 | 998.5 | +3.5 | +0.4% | 4,400 |
| 2012/08/02 | 995 | 995 | 995 | 995 | ±0 | ±0% | 1,400 |
| 2012/08/01 | 1,000 | 1,000 | 980 | 995 | -5 | -0.5% | 4,400 |
| 2012/07/31 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 3,400 |
| 2012/07/30 | 1,000 | 1,003.5 | 981 | 995 | -5 | -0.5% | 11,400 |
| 2012/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,200 |
| 2012/07/26 | 1,000 | 1,000 | 992.5 | 1,000 | ±0 | ±0% | 5,400 |
| 2012/07/25 | 1,004 | 1,004 | 990 | 1,000 | +0.5 | +0.1% | 7,400 |
| 2012/07/24 | 998.5 | 999.5 | 995 | 999.5 | +13 | +1.3% | 5,600 |
| 2012/07/23 | 1,004.5 | 1,004.5 | 986.5 | 986.5 | -18 | -1.8% | 7,600 |
| 2012/07/20 | 1,004.5 | 1,005 | 1,004.5 | 1,004.5 | +3 | +0.3% | 7,200 |
| 2012/07/19 | 1,001.5 | 1,001.5 | 1,001.5 | 1,001.5 | ±0 | ±0% | 4,800 |
| 2012/07/18 | 1,004.5 | 1,004.5 | 1,000 | 1,001.5 | -3.5 | -0.3% | 5,400 |
| 2012/07/17 | 1,000 | 1,011 | 971 | 1,005 | +34 | +3.5% | 18,000 |
| 2012/07/13 | 982 | 982 | 970 | 971 | +19 | +2% | 13,000 |
| 2012/07/12 | 952 | 952 | 952 | 952 | ±0 | ±0% | 3,600 |
| 2012/07/11 | 956 | 956 | 952 | 952 | -5 | -0.5% | 8,400 |
| 2012/07/10 | 946 | 957 | 946 | 957 | -3 | -0.3% | 600 |
| 2012/07/09 | 955.5 | 960 | 955.5 | 960 | +4.5 | +0.5% | 4,600 |
| 2012/07/06 | 955 | 955.5 | 955 | 955.5 | +0.5 | +0.1% | 3,200 |
| 2012/07/05 | 950 | 955 | 950 | 955 | +11 | +1.2% | 9,800 |
| 2012/07/04 | 945 | 945 | 944 | 944 | -1 | -0.1% | 3,400 |
| 2012/07/03 | 944.5 | 945 | 944.5 | 945 | +5 | +0.5% | 600 |
| 2012/07/02 | 938 | 940 | 937.5 | 940 | ±0 | ±0% | 1,600 |
| 2012/06/29 | 950 | 950 | 940 | 940 | -12.5 | -1.3% | 1,400 |
| 2012/06/28 | 940 | 952.5 | 940 | 952.5 | +13 | +1.4% | 5,200 |
| 2012/06/27 | 939.5 | 939.5 | 939.5 | 939.5 | - | - | 400 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 949.5 | 949.5 | 949.5 | 949.5 | +15.5 | +1.7% | 2,400 |
| 2012/06/22 | 934 | 934 | 934 | 934 | +9 | +1% | 1,200 |
| 2012/06/21 | 929 | 929 | 925 | 925 | -4 | -0.4% | 6,600 |
| 2012/06/20 | 926.5 | 929 | 926.5 | 929 | +3.5 | +0.4% | 3,400 |
| 2012/06/19 | 924.5 | 944 | 924.5 | 925.5 | +10.5 | +1.1% | 3,800 |
| 2012/06/18 | 915 | 915 | 915 | 915 | ±0 | ±0% | 400 |
| 2012/06/15 | 919 | 920 | 915 | 915 | -10 | -1.1% | 6,200 |
| 2012/06/14 | 924.5 | 925 | 924.5 | 925 | ±0 | ±0% | 2,800 |
| 2012/06/13 | 924.5 | 925 | 924.5 | 925 | - | - | 3,600 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 924.5 | 924.5 | 924.5 | 924.5 | -2 | -0.2% | 1,000 |
| 2012/06/08 | 926.5 | 926.5 | 926.5 | 926.5 | - | - | 400 |
3001～
3050
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% | 10.78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 |
| 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% | 5.66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
