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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,094 | 1,114 | 1,094 | 1,110 | +13 | +1.2% | 402,900 |
| 2025/12/11 | 1,116 | 1,117 | 1,097 | 1,097 | -11 | -1% | 229,400 |
| 2025/12/10 | 1,109 | 1,119 | 1,108 | 1,108 | -1 | -0.1% | 206,300 |
| 2025/12/09 | 1,112 | 1,116 | 1,097 | 1,109 | -6 | -0.5% | 324,700 |
| 2025/12/08 | 1,101 | 1,116 | 1,097 | 1,115 | +18 | +1.6% | 319,500 |
| 2025/12/05 | 1,094 | 1,101 | 1,087 | 1,097 | -5 | -0.5% | 411,500 |
| 2025/12/04 | 1,091 | 1,104 | 1,091 | 1,102 | +11 | +1% | 469,100 |
| 2025/12/03 | 1,086 | 1,102 | 1,083 | 1,091 | -1 | -0.1% | 499,100 |
| 2025/12/02 | 1,114 | 1,116 | 1,092 | 1,092 | -22 | -2% | 536,100 |
| 2025/12/01 | 1,108 | 1,120 | 1,102 | 1,114 | +4 | +0.4% | 480,300 |
| 2025/11/28 | 1,093 | 1,113 | 1,092 | 1,110 | +25 | +2.3% | 313,300 |
| 2025/11/27 | 1,091 | 1,094 | 1,082 | 1,085 | -5 | -0.5% | 462,100 |
| 2025/11/26 | 1,075 | 1,090 | 1,072 | 1,090 | +18 | +1.7% | 347,600 |
| 2025/11/25 | 1,064 | 1,074 | 1,055 | 1,072 | +17 | +1.6% | 495,200 |
| 2025/11/21 | 1,048 | 1,064 | 1,048 | 1,055 | +2 | +0.2% | 526,700 |
| 2025/11/20 | 1,048 | 1,061 | 1,047 | 1,053 | +5 | +0.5% | 555,700 |
| 2025/11/19 | 1,055 | 1,062 | 1,045 | 1,048 | -7 | -0.7% | 371,600 |
| 2025/11/18 | 1,063 | 1,065 | 1,045 | 1,055 | -13 | -1.2% | 596,600 |
| 2025/11/17 | 1,100 | 1,103 | 1,068 | 1,068 | -35 | -3.2% | 479,700 |
| 2025/11/14 | 1,109 | 1,113 | 1,099 | 1,103 | -7 | -0.6% | 434,600 |
| 2025/11/13 | 1,098 | 1,117 | 1,093 | 1,110 | +18 | +1.6% | 533,000 |
| 2025/11/12 | 1,087 | 1,098 | 1,081 | 1,092 | +14 | +1.3% | 353,600 |
| 2025/11/11 | 1,086 | 1,086 | 1,066 | 1,078 | -9 | -0.8% | 376,300 |
| 2025/11/10 | 1,073 | 1,087 | 1,067 | 1,087 | +21 | +2% | 397,300 |
| 2025/11/07 | 1,065 | 1,069 | 1,040 | 1,066 | +1 | +0.1% | 802,500 |
| 2025/11/06 | 1,147 | 1,162 | 1,045 | 1,065 | -72 | -6.3% | 1,635,800 |
| 2025/11/05 | 1,141 | 1,144 | 1,121 | 1,137 | -12 | -1% | 437,400 |
| 2025/11/04 | 1,150 | 1,162 | 1,145 | 1,149 | -5 | -0.4% | 320,000 |
| 2025/10/31 | 1,169 | 1,169 | 1,142 | 1,154 | -5 | -0.4% | 452,000 |
| 2025/10/30 | 1,153 | 1,163 | 1,150 | 1,159 | +7 | +0.6% | 1,015,100 |
| 2025/10/29 | 1,185 | 1,188 | 1,152 | 1,152 | -33 | -2.8% | 427,800 |
| 2025/10/28 | 1,227 | 1,229 | 1,185 | 1,185 | -41 | -3.3% | 583,100 |
| 2025/10/27 | 1,214 | 1,237 | 1,209 | 1,226 | +30 | +2.5% | 533,300 |
| 2025/10/24 | 1,202 | 1,209 | 1,193 | 1,196 | -3 | -0.3% | 286,200 |
| 2025/10/23 | 1,187 | 1,208 | 1,182 | 1,199 | +18 | +1.5% | 347,100 |
| 2025/10/22 | 1,171 | 1,186 | 1,169 | 1,181 | +18 | +1.5% | 306,700 |
| 2025/10/21 | 1,175 | 1,179 | 1,163 | 1,163 | -6 | -0.5% | 262,900 |
| 2025/10/20 | 1,156 | 1,172 | 1,154 | 1,169 | +22 | +1.9% | 225,400 |
| 2025/10/17 | 1,146 | 1,161 | 1,142 | 1,147 | +1 | +0.1% | 233,300 |
| 2025/10/16 | 1,148 | 1,152 | 1,143 | 1,146 | +6 | +0.5% | 200,000 |
| 2025/10/15 | 1,140 | 1,144 | 1,134 | 1,140 | +13 | +1.2% | 280,700 |
| 2025/10/14 | 1,137 | 1,155 | 1,120 | 1,127 | -32 | -2.8% | 493,600 |
| 2025/10/10 | 1,170 | 1,174 | 1,153 | 1,159 | -28 | -2.4% | 466,100 |
| 2025/10/09 | 1,194 | 1,198 | 1,176 | 1,187 | -11 | -0.9% | 435,400 |
| 2025/10/08 | 1,221 | 1,229 | 1,198 | 1,198 | -26 | -2.1% | 365,900 |
| 2025/10/07 | 1,226 | 1,234 | 1,221 | 1,224 | ±0 | ±0% | 458,600 |
| 2025/10/06 | 1,233 | 1,236 | 1,219 | 1,224 | +8 | +0.7% | 382,400 |
| 2025/10/03 | 1,196 | 1,218 | 1,196 | 1,216 | +13 | +1.1% | 419,700 |
| 2025/10/02 | 1,203 | 1,210 | 1,187 | 1,203 | -4 | -0.3% | 230,200 |
| 2025/10/01 | 1,209 | 1,215 | 1,197 | 1,207 | -11 | -0.9% | 399,200 |
1～
50
件表示中 / 3107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 | 111,000円 | +1.5% | +54.8% | 1.35% | 12.82倍 | 0.27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 | 85,600円 | -4.5% | -46.7% | 3.04% | 24.00倍 | 0.55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 | 90,300円 | +0.2% | +209.1% | 1.55% | 30.06倍 | 0.64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 | 126,000円 | +1.5% | -8.3% | 3.28% | 11.53倍 | 0.94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 | 336,000円 | +4.7% | +14.9% | 3.87% | 7.92倍 | 0.58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
