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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,350 | 1,415 | 1,346 | 1,362 | +12 | +0.9% | 1,510,100 |
| 2023/08/03 | 1,370 | 1,370 | 1,330 | 1,350 | -21 | -1.5% | 712,000 |
| 2023/08/02 | 1,375 | 1,378 | 1,355 | 1,371 | -3 | -0.2% | 498,900 |
| 2023/08/01 | 1,367 | 1,379 | 1,342 | 1,374 | -7 | -0.5% | 755,900 |
| 2023/07/31 | 1,367 | 1,392 | 1,365 | 1,381 | +38 | +2.8% | 1,150,900 |
| 2023/07/28 | 1,345 | 1,358 | 1,318 | 1,343 | -9 | -0.7% | 1,084,500 |
| 2023/07/27 | 1,302 | 1,354 | 1,292 | 1,352 | +47 | +3.6% | 1,445,100 |
| 2023/07/26 | 1,267 | 1,307 | 1,256 | 1,305 | +40 | +3.2% | 897,100 |
| 2023/07/25 | 1,261 | 1,279 | 1,253 | 1,265 | +14 | +1.1% | 631,000 |
| 2023/07/24 | 1,240 | 1,257 | 1,229 | 1,251 | +15 | +1.2% | 631,500 |
| 2023/07/21 | 1,215 | 1,240 | 1,210 | 1,236 | +28 | +2.3% | 689,100 |
| 2023/07/20 | 1,199 | 1,211 | 1,192 | 1,208 | +10 | +0.8% | 469,200 |
| 2023/07/19 | 1,188 | 1,198 | 1,184 | 1,198 | +20 | +1.7% | 361,200 |
| 2023/07/18 | 1,182 | 1,191 | 1,172 | 1,178 | -1 | -0.1% | 330,700 |
| 2023/07/14 | 1,185 | 1,190 | 1,174 | 1,179 | -5 | -0.4% | 390,600 |
| 2023/07/13 | 1,178 | 1,185 | 1,171 | 1,184 | +7 | +0.6% | 299,400 |
| 2023/07/12 | 1,183 | 1,187 | 1,172 | 1,177 | -5 | -0.4% | 329,500 |
| 2023/07/11 | 1,210 | 1,211 | 1,182 | 1,182 | -18 | -1.5% | 439,600 |
| 2023/07/10 | 1,187 | 1,206 | 1,183 | 1,200 | +16 | +1.4% | 588,100 |
| 2023/07/07 | 1,171 | 1,195 | 1,160 | 1,184 | +4 | +0.3% | 461,300 |
| 2023/07/06 | 1,182 | 1,183 | 1,160 | 1,180 | -4 | -0.3% | 667,600 |
| 2023/07/05 | 1,191 | 1,192 | 1,165 | 1,184 | -14 | -1.2% | 648,400 |
| 2023/07/04 | 1,197 | 1,203 | 1,189 | 1,198 | +11 | +0.9% | 680,500 |
| 2023/07/03 | 1,184 | 1,198 | 1,178 | 1,187 | +3 | +0.3% | 466,000 |
| 2023/06/30 | 1,188 | 1,193 | 1,173 | 1,184 | +8 | +0.7% | 590,400 |
| 2023/06/29 | 1,206 | 1,206 | 1,172 | 1,176 | -25 | -2.1% | 585,600 |
| 2023/06/28 | 1,199 | 1,209 | 1,182 | 1,201 | +10 | +0.8% | 535,300 |
| 2023/06/27 | 1,207 | 1,215 | 1,178 | 1,191 | -14 | -1.2% | 489,900 |
| 2023/06/26 | 1,200 | 1,211 | 1,186 | 1,205 | -2 | -0.2% | 474,900 |
| 2023/06/23 | 1,244 | 1,250 | 1,205 | 1,207 | -37 | -3% | 594,700 |
| 2023/06/22 | 1,249 | 1,259 | 1,241 | 1,244 | +4 | +0.3% | 341,000 |
| 2023/06/21 | 1,235 | 1,244 | 1,226 | 1,240 | +2 | +0.2% | 319,800 |
| 2023/06/20 | 1,265 | 1,265 | 1,233 | 1,238 | -14 | -1.1% | 323,000 |
| 2023/06/19 | 1,260 | 1,271 | 1,246 | 1,252 | +1 | +0.1% | 467,200 |
| 2023/06/16 | 1,230 | 1,263 | 1,217 | 1,251 | +12 | +1% | 1,242,000 |
| 2023/06/15 | 1,255 | 1,256 | 1,238 | 1,239 | -16 | -1.3% | 502,200 |
| 2023/06/14 | 1,262 | 1,270 | 1,254 | 1,255 | -2 | -0.2% | 581,100 |
| 2023/06/13 | 1,277 | 1,286 | 1,252 | 1,257 | -21 | -1.6% | 873,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,230 | 1,278 | +53 | +4.3% | 1,260,400 |
| 2023/06/09 | 1,205 | 1,228 | 1,200 | 1,225 | +20 | +1.7% | 718,000 |
| 2023/06/08 | 1,206 | 1,219 | 1,197 | 1,205 | +5 | +0.4% | 513,500 |
| 2023/06/07 | 1,217 | 1,229 | 1,200 | 1,200 | -9 | -0.7% | 787,100 |
| 2023/06/06 | 1,185 | 1,217 | 1,183 | 1,209 | +18 | +1.5% | 833,000 |
| 2023/06/05 | 1,196 | 1,203 | 1,182 | 1,191 | +21 | +1.8% | 740,400 |
| 2023/06/02 | 1,119 | 1,170 | 1,119 | 1,170 | +59 | +5.3% | 1,000,600 |
| 2023/06/01 | 1,139 | 1,144 | 1,105 | 1,111 | -36 | -3.1% | 1,057,800 |
| 2023/05/31 | 1,157 | 1,168 | 1,146 | 1,147 | -23 | -2% | 895,000 |
| 2023/05/30 | 1,156 | 1,174 | 1,151 | 1,170 | +8 | +0.7% | 614,800 |
| 2023/05/29 | 1,177 | 1,180 | 1,157 | 1,162 | -19 | -1.6% | 1,429,700 |
| 2023/05/26 | 1,186 | 1,205 | 1,180 | 1,181 | -14 | -1.2% | 726,100 |
501～
550
件表示中 / 3031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 | 87,600円 | +0.2% | +209.1% | 1.60% | 29.16倍 | 0.62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 | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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
