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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/05 | 1,069 | 1,069 | 1,044 | 1,044 | -25 | -2.3% | 1,400 |
| 2012/11/02 | 1,060 | 1,069.5 | 1,060 | 1,069 | +9 | +0.8% | 3,600 |
| 2012/11/01 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 2012/10/31 | 1,068 | 1,068 | 1,060 | 1,060 | - | - | 4,800 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/29 | 1,068 | 1,068 | 1,068 | 1,068 | ±0 | ±0% | 600 |
| 2012/10/26 | 1,068 | 1,068 | 1,068 | 1,068 | ±0 | ±0% | 3,600 |
| 2012/10/25 | 1,068 | 1,068 | 1,067.5 | 1,068 | +0.5 | ±0% | 4,600 |
| 2012/10/24 | 1,066.5 | 1,067.5 | 1,065 | 1,067.5 | +1 | +0.1% | 6,200 |
| 2012/10/23 | 1,058 | 1,066.5 | 1,058 | 1,066.5 | +33.5 | +3.2% | 3,600 |
| 2012/10/22 | 1,065 | 1,065 | 1,030.5 | 1,033 | -32.5 | -3.1% | 5,000 |
| 2012/10/19 | 1,049.5 | 1,065.5 | 1,049.5 | 1,065.5 | +16 | +1.5% | 1,200 |
| 2012/10/18 | 1,050 | 1,067 | 1,049.5 | 1,049.5 | ±0 | ±0% | 1,800 |
| 2012/10/17 | 1,051 | 1,067 | 1,026.5 | 1,049.5 | -1 | -0.1% | 4,800 |
| 2012/10/16 | 1,049.5 | 1,050.5 | 1,049.5 | 1,050.5 | +18.5 | +1.8% | 6,200 |
| 2012/10/15 | 1,027.5 | 1,070 | 1,027.5 | 1,032 | +4.5 | +0.4% | 9,400 |
| 2012/10/12 | 1,041.5 | 1,041.5 | 1,027.5 | 1,027.5 | ±0 | ±0% | 5,800 |
| 2012/10/11 | 1,046 | 1,046 | 1,027.5 | 1,027.5 | - | - | 5,600 |
| 2012/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/09 | 1,039 | 1,047 | 1,039 | 1,046 | +7 | +0.7% | 3,600 |
| 2012/10/05 | 1,039 | 1,047.5 | 1,039 | 1,039 | +4.5 | +0.4% | 5,400 |
| 2012/10/04 | 1,030 | 1,034.5 | 1,030 | 1,034.5 | +9 | +0.9% | 1,400 |
| 2012/10/03 | 1,020.5 | 1,025.5 | 1,020.5 | 1,025.5 | +5.5 | +0.5% | 600 |
| 2012/10/02 | 1,011 | 1,021.5 | 1,011 | 1,020 | +12.5 | +1.2% | 4,800 |
| 2012/10/01 | 1,007.5 | 1,007.5 | 1,007.5 | 1,007.5 | ±0 | ±0% | 2,000 |
| 2012/09/28 | 1,001 | 1,024.5 | 1,001 | 1,007.5 | -2.5 | -0.2% | 2,200 |
| 2012/09/27 | 1,015 | 1,015.5 | 1,010 | 1,010 | -17.5 | -1.7% | 1,800 |
| 2012/09/26 | 1,036.5 | 1,036.5 | 1,025 | 1,027.5 | -25.5 | -2.4% | 3,200 |
| 2012/09/25 | 1,054 | 1,054 | 1,035 | 1,053 | +15.5 | +1.5% | 4,800 |
| 2012/09/24 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 4,600 |
| 2012/09/21 | 1,050.5 | 1,050.5 | 1,045 | 1,045 | ±0 | ±0% | 4,600 |
| 2012/09/20 | 1,050 | 1,050 | 1,045 | 1,045 | -2.5 | -0.2% | 6,000 |
| 2012/09/19 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 200 |
| 2012/09/18 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 5,400 |
| 2012/09/14 | 1,048 | 1,050 | 1,045 | 1,050 | +7.5 | +0.7% | 10,400 |
| 2012/09/13 | 1,044.5 | 1,045 | 1,042.5 | 1,042.5 | -2.5 | -0.2% | 3,600 |
| 2012/09/12 | 1,045 | 1,045 | 1,045 | 1,045 | +23.5 | +2.3% | 600 |
| 2012/09/11 | 1,035.5 | 1,035.5 | 1,021.5 | 1,021.5 | ±0 | ±0% | 2,600 |
| 2012/09/10 | 1,050.5 | 1,050.5 | 1,021.5 | 1,021.5 | -29 | -2.8% | 3,600 |
| 2012/09/07 | 1,050 | 1,055 | 1,045 | 1,050.5 | +0.5 | ±0% | 4,200 |
| 2012/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2012/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | +4 | +0.4% | 4,000 |
| 2012/09/04 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 1,000 |
| 2012/09/03 | 1,050 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 3,400 |
| 2012/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2012/08/30 | 1,055 | 1,055 | 1,033.5 | 1,050 | -5 | -0.5% | 3,400 |
| 2012/08/29 | 1,055 | 1,080 | 1,050 | 1,055 | ±0 | ±0% | 6,000 |
| 2012/08/28 | 1,075 | 1,088 | 1,055 | 1,055 | -15 | -1.4% | 11,800 |
| 2012/08/27 | 1,070 | 1,070 | 1,070 | 1,070 | +15 | +1.4% | 400 |
3101～
3150
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 | 90,700円 | +2.4% | +4.4% | 4.19% | 10.70倍 | 0.56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 | 203,600円 | +5.6% | +36.6% | 3.93% | 6.99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 | 176,700円 | +3.5% | +6.3% | 3.96% | 10.06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
