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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 952 | 960 | 931 | 959 | -38 | -3.8% | 821,500 |
| 2025/04/03 | 980 | 1,000 | 967 | 997 | -4 | -0.4% | 752,700 |
| 2025/04/02 | 1,029 | 1,029 | 996 | 1,001 | -9 | -0.9% | 363,500 |
| 2025/04/01 | 1,018 | 1,029 | 1,009 | 1,010 | +2 | +0.2% | 478,800 |
| 2025/03/31 | 1,005 | 1,016 | 1,002 | 1,008 | -17 | -1.7% | 1,029,600 |
| 2025/03/28 | 1,044 | 1,046 | 1,022 | 1,025 | -28 | -2.7% | 840,800 |
| 2025/03/27 | 1,051 | 1,053 | 1,040 | 1,053 | +9 | +0.9% | 1,036,000 |
| 2025/03/26 | 1,047 | 1,052 | 1,037 | 1,044 | -3 | -0.3% | 682,400 |
| 2025/03/25 | 1,041 | 1,055 | 1,025 | 1,047 | +5 | +0.5% | 720,200 |
| 2025/03/24 | 1,059 | 1,065 | 1,036 | 1,042 | -16 | -1.5% | 754,000 |
| 2025/03/21 | 1,042 | 1,064 | 1,039 | 1,058 | +16 | +1.5% | 940,400 |
| 2025/03/19 | 1,047 | 1,053 | 1,038 | 1,042 | ±0 | ±0% | 555,400 |
| 2025/03/18 | 1,046 | 1,055 | 1,034 | 1,042 | +12 | +1.2% | 710,100 |
| 2025/03/17 | 1,035 | 1,038 | 1,016 | 1,030 | +17 | +1.7% | 577,600 |
| 2025/03/14 | 1,017 | 1,026 | 1,010 | 1,013 | -12 | -1.2% | 638,900 |
| 2025/03/13 | 1,026 | 1,038 | 1,022 | 1,025 | -4 | -0.4% | 529,700 |
| 2025/03/12 | 1,027 | 1,037 | 1,018 | 1,029 | -7 | -0.7% | 599,300 |
| 2025/03/11 | 1,065 | 1,065 | 1,031 | 1,036 | -31 | -2.9% | 658,200 |
| 2025/03/10 | 1,080 | 1,084 | 1,063 | 1,067 | -3 | -0.3% | 734,400 |
| 2025/03/07 | 1,068 | 1,079 | 1,064 | 1,070 | +11 | +1% | 891,700 |
| 2025/03/06 | 1,030 | 1,064 | 1,030 | 1,059 | +43 | +4.2% | 959,600 |
| 2025/03/05 | 1,013 | 1,019 | 1,007 | 1,016 | +6 | +0.6% | 446,200 |
| 2025/03/04 | 1,019 | 1,020 | 1,004 | 1,010 | -4 | -0.4% | 441,800 |
| 2025/03/03 | 1,011 | 1,018 | 1,007 | 1,014 | +3 | +0.3% | 465,000 |
| 2025/02/28 | 1,018 | 1,019 | 1,005 | 1,011 | -8 | -0.8% | 823,700 |
| 2025/02/27 | 1,009 | 1,020 | 1,001 | 1,019 | +5 | +0.5% | 540,100 |
| 2025/02/26 | 1,018 | 1,021 | 1,006 | 1,014 | +6 | +0.6% | 466,800 |
| 2025/02/25 | 1,018 | 1,019 | 1,004 | 1,008 | -7 | -0.7% | 594,400 |
| 2025/02/21 | 1,015 | 1,017 | 1,007 | 1,015 | -1 | -0.1% | 570,500 |
| 2025/02/20 | 1,036 | 1,036 | 1,006 | 1,016 | -18 | -1.7% | 667,300 |
| 2025/02/19 | 1,014 | 1,040 | 1,014 | 1,034 | +35 | +3.5% | 787,900 |
| 2025/02/18 | 1,007 | 1,010 | 992 | 999 | -6 | -0.6% | 497,000 |
| 2025/02/17 | 1,013 | 1,018 | 1,002 | 1,005 | -5 | -0.5% | 591,000 |
| 2025/02/14 | 1,033 | 1,034 | 1,003 | 1,010 | -29 | -2.8% | 750,000 |
| 2025/02/13 | 1,027 | 1,043 | 1,014 | 1,039 | +15 | +1.5% | 1,164,600 |
| 2025/02/12 | 995 | 1,026 | 992 | 1,024 | +22 | +2.2% | 1,784,100 |
| 2025/02/10 | 967 | 1,010 | 962 | 1,002 | +83 | +9% | 3,184,000 |
| 2025/02/07 | 889 | 924 | 886 | 919 | +34 | +3.8% | 1,635,300 |
| 2025/02/06 | 870 | 887 | 869 | 885 | +18 | +2.1% | 687,700 |
| 2025/02/05 | 862 | 872 | 862 | 867 | +10 | +1.2% | 572,300 |
| 2025/02/04 | 875 | 878 | 857 | 857 | -12 | -1.4% | 594,500 |
| 2025/02/03 | 882 | 882 | 867 | 869 | -18 | -2% | 883,600 |
| 2025/01/31 | 888 | 889 | 880 | 887 | -1 | -0.1% | 332,300 |
| 2025/01/30 | 890 | 891 | 878 | 888 | -2 | -0.2% | 398,700 |
| 2025/01/29 | 891 | 891 | 884 | 890 | -3 | -0.3% | 332,800 |
| 2025/01/28 | 900 | 902 | 891 | 893 | -10 | -1.1% | 390,300 |
| 2025/01/27 | 897 | 903 | 893 | 903 | +17 | +1.9% | 401,900 |
| 2025/01/24 | 892 | 895 | 884 | 886 | -6 | -0.7% | 388,000 |
| 2025/01/23 | 889 | 892 | 882 | 892 | +2 | +0.2% | 576,800 |
| 2025/01/22 | 903 | 903 | 889 | 890 | -13 | -1.4% | 548,200 |
1～
50
件表示中 / 2937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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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 |
| レンゴー | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53倍 | 0.40倍 |
|
板紙から段ボール製品まで一貫。板紙専業首位、製紙業界３位。軟包装など樹脂系包装材も有力 |
| 大王紙 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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
