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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 939 | 939 | 930 | 935 | +4 | +0.4% | 219,400 |
| 2023/01/24 | 933 | 934 | 926 | 931 | ±0 | ±0% | 272,200 |
| 2023/01/23 | 930 | 940 | 930 | 931 | +7 | +0.8% | 265,500 |
| 2023/01/20 | 922 | 926 | 916 | 924 | +7 | +0.8% | 267,900 |
| 2023/01/19 | 928 | 928 | 911 | 917 | -12 | -1.3% | 302,100 |
| 2023/01/18 | 926 | 929 | 913 | 929 | +4 | +0.4% | 383,300 |
| 2023/01/17 | 926 | 931 | 919 | 925 | -3 | -0.3% | 222,800 |
| 2023/01/16 | 937 | 947 | 927 | 928 | -9 | -1% | 355,600 |
| 2023/01/13 | 927 | 942 | 927 | 937 | +11 | +1.2% | 444,300 |
| 2023/01/12 | 923 | 926 | 915 | 926 | -1 | -0.1% | 435,400 |
| 2023/01/11 | 952 | 954 | 927 | 927 | -25 | -2.6% | 646,600 |
| 2023/01/10 | 965 | 968 | 942 | 952 | -13 | -1.3% | 467,500 |
| 2023/01/06 | 969 | 973 | 962 | 965 | -2 | -0.2% | 237,600 |
| 2023/01/05 | 962 | 971 | 958 | 967 | +7 | +0.7% | 351,500 |
| 2023/01/04 | 977 | 979 | 957 | 960 | -15 | -1.5% | 528,900 |
| 2022/12/30 | 957 | 984 | 957 | 975 | +14 | +1.5% | 943,800 |
| 2022/12/29 | 952 | 961 | 941 | 961 | ±0 | ±0% | 469,300 |
| 2022/12/28 | 970 | 973 | 959 | 961 | -9 | -0.9% | 364,800 |
| 2022/12/27 | 961 | 970 | 957 | 970 | +10 | +1% | 353,900 |
| 2022/12/26 | 960 | 962 | 953 | 960 | +4 | +0.4% | 367,400 |
| 2022/12/23 | 957 | 968 | 950 | 956 | +1 | +0.1% | 378,400 |
| 2022/12/22 | 960 | 960 | 950 | 955 | -10 | -1% | 348,400 |
| 2022/12/21 | 955 | 973 | 955 | 965 | +13 | +1.4% | 769,600 |
| 2022/12/20 | 971 | 973 | 941 | 952 | -17 | -1.8% | 493,400 |
| 2022/12/19 | 952 | 969 | 952 | 969 | +10 | +1% | 365,200 |
| 2022/12/16 | 974 | 977 | 955 | 959 | -17 | -1.7% | 587,300 |
| 2022/12/15 | 968 | 982 | 967 | 976 | +8 | +0.8% | 423,100 |
| 2022/12/14 | 974 | 977 | 963 | 968 | -4 | -0.4% | 303,500 |
| 2022/12/13 | 970 | 980 | 967 | 972 | +2 | +0.2% | 565,600 |
| 2022/12/12 | 961 | 976 | 959 | 970 | +10 | +1% | 438,200 |
| 2022/12/09 | 950 | 964 | 948 | 960 | +6 | +0.6% | 454,900 |
| 2022/12/08 | 941 | 954 | 934 | 954 | +10 | +1.1% | 552,100 |
| 2022/12/07 | 962 | 964 | 944 | 944 | -18 | -1.9% | 655,700 |
| 2022/12/06 | 965 | 969 | 947 | 962 | -3 | -0.3% | 781,600 |
| 2022/12/05 | 968 | 974 | 959 | 965 | -4 | -0.4% | 842,200 |
| 2022/12/02 | 958 | 970 | 956 | 969 | +5 | +0.5% | 490,100 |
| 2022/12/01 | 972 | 977 | 961 | 964 | -1 | -0.1% | 565,100 |
| 2022/11/30 | 955 | 972 | 954 | 965 | -2 | -0.2% | 613,500 |
| 2022/11/29 | 970 | 971 | 966 | 967 | -6 | -0.6% | 369,100 |
| 2022/11/28 | 978 | 978 | 968 | 973 | -3 | -0.3% | 468,500 |
| 2022/11/25 | 973 | 976 | 971 | 976 | +7 | +0.7% | 381,600 |
| 2022/11/24 | 975 | 975 | 969 | 969 | -6 | -0.6% | 444,100 |
| 2022/11/22 | 966 | 978 | 964 | 975 | +14 | +1.5% | 575,000 |
| 2022/11/21 | 960 | 964 | 950 | 961 | +3 | +0.3% | 413,500 |
| 2022/11/18 | 959 | 961 | 953 | 958 | +2 | +0.2% | 433,200 |
| 2022/11/17 | 943 | 959 | 940 | 956 | +12 | +1.3% | 635,200 |
| 2022/11/16 | 948 | 950 | 939 | 944 | -9 | -0.9% | 525,200 |
| 2022/11/15 | 929 | 957 | 929 | 953 | +25 | +2.7% | 586,600 |
| 2022/11/14 | 938 | 957 | 926 | 928 | -8 | -0.9% | 924,800 |
| 2022/11/11 | 944 | 958 | 930 | 936 | -1 | -0.1% | 1,122,600 |
451～
500
件表示中 / 2850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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 | 89,300円 | +11.0% | +8.4% | 3.36% | 6.33倍 | 0.48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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 0.54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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 |
| 特種東海 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62倍 | 0.53倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
市場注目の銘柄
チャート関連のコラム
