日本製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,174 | 1,182 | 1,168 | 1,176 | +8 | +0.7% | 384,000 |
| 2025/08/19 | 1,155 | 1,171 | 1,148 | 1,168 | +8 | +0.7% | 293,700 |
| 2025/08/18 | 1,150 | 1,172 | 1,148 | 1,160 | +17 | +1.5% | 561,900 |
| 2025/08/15 | 1,156 | 1,160 | 1,139 | 1,143 | -11 | -1% | 353,400 |
| 2025/08/14 | 1,125 | 1,154 | 1,122 | 1,154 | +36 | +3.2% | 740,600 |
| 2025/08/13 | 1,125 | 1,133 | 1,113 | 1,118 | -14 | -1.2% | 604,400 |
| 2025/08/12 | 1,123 | 1,134 | 1,116 | 1,132 | +4 | +0.4% | 434,200 |
| 2025/08/08 | 1,127 | 1,133 | 1,116 | 1,128 | +1 | +0.1% | 462,500 |
| 2025/08/07 | 1,105 | 1,131 | 1,102 | 1,127 | -3 | -0.3% | 710,900 |
| 2025/08/06 | 1,145 | 1,154 | 1,101 | 1,130 | -10 | -0.9% | 1,046,300 |
| 2025/08/05 | 1,132 | 1,163 | 1,125 | 1,140 | +18 | +1.6% | 650,800 |
| 2025/08/04 | 1,115 | 1,130 | 1,112 | 1,122 | -9 | -0.8% | 320,800 |
| 2025/08/01 | 1,116 | 1,132 | 1,116 | 1,131 | +15 | +1.3% | 329,400 |
| 2025/07/31 | 1,120 | 1,122 | 1,113 | 1,116 | -6 | -0.5% | 354,900 |
| 2025/07/30 | 1,119 | 1,127 | 1,105 | 1,122 | -5 | -0.4% | 416,500 |
| 2025/07/29 | 1,124 | 1,135 | 1,124 | 1,127 | -5 | -0.4% | 279,600 |
| 2025/07/28 | 1,146 | 1,147 | 1,130 | 1,132 | -14 | -1.2% | 313,900 |
| 2025/07/25 | 1,114 | 1,153 | 1,110 | 1,146 | +33 | +3% | 871,100 |
| 2025/07/24 | 1,097 | 1,113 | 1,091 | 1,113 | +16 | +1.5% | 506,600 |
| 2025/07/23 | 1,103 | 1,109 | 1,092 | 1,097 | +3 | +0.3% | 444,300 |
| 2025/07/22 | 1,091 | 1,096 | 1,084 | 1,094 | +3 | +0.3% | 339,700 |
| 2025/07/18 | 1,109 | 1,109 | 1,089 | 1,091 | -5 | -0.5% | 442,700 |
| 2025/07/17 | 1,088 | 1,102 | 1,086 | 1,096 | +1 | +0.1% | 381,400 |
| 2025/07/16 | 1,107 | 1,108 | 1,093 | 1,095 | -16 | -1.4% | 414,700 |
| 2025/07/15 | 1,125 | 1,127 | 1,105 | 1,111 | -17 | -1.5% | 569,500 |
| 2025/07/14 | 1,125 | 1,135 | 1,112 | 1,128 | +1 | +0.1% | 684,900 |
| 2025/07/11 | 1,121 | 1,144 | 1,106 | 1,127 | +66 | +6.2% | 1,766,300 |
| 2025/07/10 | 1,058 | 1,063 | 1,051 | 1,061 | +8 | +0.8% | 524,100 |
| 2025/07/09 | 1,046 | 1,057 | 1,043 | 1,053 | +9 | +0.9% | 571,900 |
| 2025/07/08 | 1,040 | 1,052 | 1,040 | 1,044 | +4 | +0.4% | 551,000 |
| 2025/07/07 | 1,038 | 1,053 | 1,037 | 1,040 | ±0 | ±0% | 389,800 |
| 2025/07/04 | 1,036 | 1,044 | 1,030 | 1,040 | +2 | +0.2% | 323,900 |
| 2025/07/03 | 1,050 | 1,050 | 1,032 | 1,038 | -12 | -1.1% | 333,700 |
| 2025/07/02 | 1,032 | 1,050 | 1,025 | 1,050 | +18 | +1.7% | 448,500 |
| 2025/07/01 | 1,030 | 1,035 | 1,014 | 1,032 | -6 | -0.6% | 482,400 |
| 2025/06/30 | 1,035 | 1,072 | 1,025 | 1,038 | +11 | +1.1% | 1,021,500 |
| 2025/06/27 | 1,019 | 1,033 | 1,017 | 1,027 | +14 | +1.4% | 434,500 |
| 2025/06/26 | 992 | 1,013 | 987 | 1,013 | +15 | +1.5% | 431,900 |
| 2025/06/25 | 1,012 | 1,014 | 992 | 998 | -8 | -0.8% | 437,300 |
| 2025/06/24 | 1,016 | 1,020 | 1,006 | 1,006 | ±0 | ±0% | 254,000 |
| 2025/06/23 | 1,010 | 1,011 | 994 | 1,006 | -6 | -0.6% | 411,400 |
| 2025/06/20 | 1,024 | 1,027 | 1,009 | 1,012 | -12 | -1.2% | 956,100 |
| 2025/06/19 | 1,035 | 1,037 | 1,021 | 1,024 | -8 | -0.8% | 349,100 |
| 2025/06/18 | 1,023 | 1,035 | 1,020 | 1,032 | +9 | +0.9% | 404,800 |
| 2025/06/17 | 1,030 | 1,033 | 1,019 | 1,023 | +2 | +0.2% | 358,100 |
| 2025/06/16 | 1,039 | 1,045 | 1,017 | 1,021 | -16 | -1.5% | 493,700 |
| 2025/06/13 | 1,052 | 1,052 | 1,029 | 1,037 | -11 | -1% | 476,900 |
| 2025/06/12 | 1,056 | 1,063 | 1,041 | 1,048 | -8 | -0.8% | 297,900 |
| 2025/06/11 | 1,043 | 1,059 | 1,042 | 1,056 | +10 | +1% | 368,100 |
| 2025/06/10 | 1,058 | 1,060 | 1,046 | 1,046 | -8 | -0.8% | 401,500 |
1～
50
件表示中 / 3030件
類似銘柄と比較する
現在ご覧いただいている「日本紙」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 |
|---|---|---|---|---|---|---|---|---|
| 日本紙 | 117,600円 | +1.9% | +67.7% | 1.28% | 11.31倍 | 0.28倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| 北越コーポ | 102,300円 | -0.9% | +11.9% | 2.54% | 11.47倍 | 0.65倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 86,600円 | +0.2% | +209.1% | 1.62% | 28.83倍 | 0.61倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| ザ・パック | 118,300円 | +1.5% | -8.3% | 3.49% | 10.94倍 | 0.89倍 |
|
百貨店や専門店向け等の紙袋で最大手。紙器でも有力。段ボールや紙おむつ用袋も手がける |
| トーモク | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85倍 | 0.59倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
市場注目の銘柄
チャート関連のコラム
