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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 754.5 | 754.5 | 754.5 | 754.5 | +7 | +0.9% | 200 |
| 2010/05/26 | 746 | 747.5 | 710 | 747.5 | -18.5 | -2.4% | 5,200 |
| 2010/05/25 | 770 | 770 | 735 | 766 | - | - | 9,400 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 759.5 | 777.5 | 739.5 | 777.5 | -2 | -0.3% | 1,000 |
| 2010/05/19 | 758.5 | 779.5 | 745 | 779.5 | +1 | +0.1% | 5,000 |
| 2010/05/18 | 778.5 | 778.5 | 778.5 | 778.5 | +4 | +0.5% | 200 |
| 2010/05/17 | 766.5 | 775 | 760 | 774.5 | -0.5 | -0.1% | 6,600 |
| 2010/05/14 | 774 | 778.5 | 774 | 775 | ±0 | ±0% | 5,800 |
| 2010/05/13 | 789.5 | 790 | 768.5 | 775 | +7 | +0.9% | 3,400 |
| 2010/05/12 | 768 | 768 | 768 | 768 | ±0 | ±0% | 6,600 |
| 2010/05/11 | 768 | 768 | 767.5 | 768 | -2 | -0.3% | 1,600 |
| 2010/05/10 | 779.5 | 780 | 736 | 770 | -29.5 | -3.7% | 8,000 |
| 2010/05/07 | 789.5 | 799.5 | 782.5 | 799.5 | ±0 | ±0% | 1,800 |
| 2010/05/06 | 807.5 | 807.5 | 787.5 | 799.5 | +4 | +0.5% | 3,200 |
| 2010/04/30 | 796 | 810 | 795.5 | 795.5 | -18 | -2.2% | 1,200 |
| 2010/04/28 | 797.5 | 813.5 | 796 | 813.5 | - | - | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 800 | 800 | 770 | 790 | -10 | -1.3% | 800 |
| 2010/04/23 | 800 | 800 | 800 | 800 | ±0 | ±0% | 4,200 |
| 2010/04/22 | 787.5 | 800 | 787.5 | 800 | +19 | +2.4% | 2,200 |
| 2010/04/21 | 795 | 795 | 781 | 781 | - | - | 1,400 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 794.5 | 794.5 | 794.5 | 794.5 | -4 | -0.5% | 400 |
| 2010/04/16 | 818.5 | 818.5 | 798.5 | 798.5 | -32 | -3.9% | 1,400 |
| 2010/04/15 | 840 | 847.5 | 792.5 | 830.5 | +6.5 | +0.8% | 13,600 |
| 2010/04/14 | 790 | 824 | 790 | 824 | +54 | +7% | 3,200 |
| 2010/04/13 | 765 | 770 | 762.5 | 770 | +15 | +2% | 4,000 |
| 2010/04/12 | 750 | 769 | 746 | 755 | +5 | +0.7% | 2,600 |
| 2010/04/09 | 745 | 750 | 745 | 750 | - | - | 400 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 750 | 750 | 750 | 750 | ±0 | ±0% | 1,600 |
| 2010/04/02 | 749.5 | 750 | 749.5 | 750 | +1 | +0.1% | 600 |
| 2010/04/01 | 747.5 | 750.5 | 734 | 749 | -1 | -0.1% | 6,800 |
| 2010/03/31 | 749.5 | 750 | 749.5 | 750 | +10 | +1.4% | 1,600 |
| 2010/03/30 | 720.5 | 740 | 720.5 | 740 | +15 | +2.1% | 600 |
| 2010/03/29 | 725 | 725 | 725 | 725 | -25 | -3.3% | 1,000 |
| 2010/03/26 | 736 | 750 | 736 | 750 | ±0 | ±0% | 400 |
| 2010/03/25 | 750 | 750 | 736 | 750 | ±0 | ±0% | 5,600 |
| 2010/03/24 | 740 | 750 | 740 | 750 | +14 | +1.9% | 2,400 |
| 2010/03/23 | 736 | 736 | 736 | 736 | -4 | -0.5% | 200 |
| 2010/03/19 | 740 | 740 | 735 | 740 | ±0 | ±0% | 5,600 |
| 2010/03/18 | 750 | 750 | 740 | 740 | -10 | -1.3% | 5,800 |
| 2010/03/17 | 750 | 750 | 740.5 | 750 | ±0 | ±0% | 6,800 |
| 2010/03/16 | 737.5 | 750 | 737.5 | 750 | +25 | +3.4% | 11,200 |
| 2010/03/15 | 725 | 740 | 710.5 | 725 | ±0 | ±0% | 21,000 |
| 2010/03/12 | 718.5 | 725 | 718.5 | 725 | +8 | +1.1% | 6,600 |
3551～
3600
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
