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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 537.5 | 542 | 537.5 | 540 | +7.5 | +1.4% | 9,800 |
| 2006/11/29 | 535 | 535 | 532.5 | 532.5 | -3.5 | -0.7% | 5,400 |
| 2006/11/28 | 533.5 | 536 | 525 | 536 | +1 | +0.2% | 3,200 |
| 2006/11/27 | 535 | 535 | 532.5 | 535 | ±0 | ±0% | 4,800 |
| 2006/11/24 | 530 | 535 | 530 | 535 | +10.5 | +2% | 5,600 |
| 2006/11/22 | 520 | 524.5 | 520 | 524.5 | +4.5 | +0.9% | 8,200 |
| 2006/11/21 | 510 | 520 | 510 | 520 | +5.5 | +1.1% | 7,000 |
| 2006/11/20 | 523.5 | 523.5 | 510 | 514.5 | -10.5 | -2% | 4,200 |
| 2006/11/17 | 520.5 | 525 | 515.5 | 525 | +2 | +0.4% | 4,400 |
| 2006/11/16 | 521.5 | 523 | 520.5 | 523 | +3 | +0.6% | 4,000 |
| 2006/11/15 | 527.5 | 527.5 | 520 | 520 | ±0 | ±0% | 14,600 |
| 2006/11/14 | 514.5 | 520 | 512.5 | 520 | +9 | +1.8% | 20,600 |
| 2006/11/13 | 515 | 515 | 507.5 | 511 | ±0 | ±0% | 19,600 |
| 2006/11/10 | 522 | 526 | 511 | 511 | -10.5 | -2% | 28,200 |
| 2006/11/09 | 524 | 525 | 520 | 521.5 | -3.5 | -0.7% | 8,600 |
| 2006/11/08 | 511 | 525 | 511 | 525 | -6 | -1.1% | 16,000 |
| 2006/11/07 | 531.5 | 533 | 525 | 531 | +1 | +0.2% | 11,800 |
| 2006/11/06 | 532.5 | 532.5 | 528 | 530 | +7.5 | +1.4% | 4,600 |
| 2006/11/02 | 536.5 | 536.5 | 515 | 522.5 | -24 | -4.4% | 25,000 |
| 2006/11/01 | 539.5 | 547 | 536.5 | 546.5 | +12.5 | +2.3% | 12,200 |
| 2006/10/31 | 531 | 539 | 530.5 | 534 | +5.5 | +1% | 5,400 |
| 2006/10/30 | 526.5 | 528.5 | 520 | 528.5 | +3.5 | +0.7% | 8,400 |
| 2006/10/27 | 521.5 | 525.5 | 520 | 525 | +8 | +1.5% | 8,000 |
| 2006/10/26 | 519 | 519 | 515 | 517 | +2.5 | +0.5% | 7,600 |
| 2006/10/25 | 515 | 515 | 505.5 | 514.5 | +5.5 | +1.1% | 11,000 |
| 2006/10/24 | 505 | 509 | 501 | 509 | +1.5 | +0.3% | 12,000 |
| 2006/10/23 | 507.5 | 509.5 | 503 | 507.5 | +12.5 | +2.5% | 14,000 |
| 2006/10/20 | 495 | 505 | 491 | 495 | +4.5 | +0.9% | 24,200 |
| 2006/10/19 | 500.5 | 505 | 490.5 | 490.5 | -9.5 | -1.9% | 24,000 |
| 2006/10/18 | 498.5 | 500 | 490.5 | 500 | ±0 | ±0% | 13,600 |
| 2006/10/17 | 509 | 509 | 497.5 | 500 | -7 | -1.4% | 15,800 |
| 2006/10/16 | 515 | 515 | 503 | 507 | +1 | +0.2% | 28,600 |
| 2006/10/13 | 490.5 | 506 | 490.5 | 506 | +18.5 | +3.8% | 19,200 |
| 2006/10/12 | 478 | 490 | 478 | 487.5 | +9.5 | +2% | 19,400 |
| 2006/10/11 | 508 | 508 | 478 | 478 | -27.5 | -5.4% | 47,400 |
| 2006/10/10 | 511 | 512.5 | 495 | 505.5 | -2 | -0.4% | 42,600 |
| 2006/10/06 | 532.5 | 532.5 | 501.5 | 507.5 | -36.5 | -6.7% | 86,800 |
| 2006/10/05 | 551 | 552 | 540 | 544 | -6 | -1.1% | 10,600 |
| 2006/10/04 | 550 | 559.5 | 550 | 550 | -5 | -0.9% | 7,600 |
| 2006/10/03 | 568 | 575 | 545 | 555 | -15 | -2.6% | 19,600 |
| 2006/10/02 | 567.5 | 575 | 567.5 | 570 | +4.5 | +0.8% | 1,200 |
| 2006/09/29 | 564 | 565.5 | 560.5 | 565.5 | +2.5 | +0.4% | 4,200 |
| 2006/09/28 | 555 | 567.5 | 555 | 563 | -12 | -2.1% | 7,200 |
| 2006/09/27 | 580.5 | 586.5 | 575 | 575 | -5 | -0.9% | 4,000 |
| 2006/09/26 | 590 | 590 | 565.5 | 580 | -15 | -2.5% | 3,600 |
| 2006/09/25 | 597 | 597 | 595 | 595 | ±0 | ±0% | 2,800 |
| 2006/09/22 | 595.5 | 597.5 | 595 | 595 | -1.5 | -0.3% | 3,000 |
| 2006/09/21 | 599.5 | 599.5 | 596.5 | 596.5 | -1 | -0.2% | 1,000 |
| 2006/09/20 | 599.5 | 600 | 597.5 | 597.5 | -2 | -0.3% | 1,200 |
| 2006/09/19 | 600 | 600 | 599.5 | 599.5 | +4.5 | +0.8% | 2,800 |
4401～
4450
件表示中 / 6839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 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36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 | 214,400円 | +11.3% | +48.4% | 2.33% | 10.87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 | 50,000円 | +1.8% | +12.7% | 2.00% | 2.74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 | 149,000円 | +3.9% | -25.2% | 4.70% | 5.67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
