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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 957 | 967 | 946 | 946 | +1 | +0.1% | 698,300 |
| 2022/06/14 | 945 | 954 | 943 | 945 | -10 | -1% | 559,300 |
| 2022/06/13 | 947 | 955 | 946 | 955 | +1 | +0.1% | 563,300 |
| 2022/06/10 | 959 | 961 | 951 | 954 | -9 | -0.9% | 559,700 |
| 2022/06/09 | 965 | 975 | 962 | 963 | -5 | -0.5% | 607,700 |
| 2022/06/08 | 975 | 979 | 968 | 968 | -6 | -0.6% | 556,600 |
| 2022/06/07 | 963 | 976 | 962 | 974 | +17 | +1.8% | 551,000 |
| 2022/06/06 | 966 | 969 | 957 | 957 | -15 | -1.5% | 669,200 |
| 2022/06/03 | 977 | 981 | 965 | 972 | -6 | -0.6% | 634,600 |
| 2022/06/02 | 967 | 985 | 966 | 978 | +4 | +0.4% | 795,400 |
| 2022/06/01 | 954 | 975 | 953 | 974 | +31 | +3.3% | 1,025,300 |
| 2022/05/31 | 954 | 961 | 942 | 943 | -13 | -1.4% | 1,224,500 |
| 2022/05/30 | 954 | 961 | 950 | 956 | -4 | -0.4% | 975,500 |
| 2022/05/27 | 959 | 963 | 952 | 960 | +8 | +0.8% | 677,400 |
| 2022/05/26 | 943 | 962 | 942 | 952 | +14 | +1.5% | 649,200 |
| 2022/05/25 | 947 | 950 | 935 | 938 | -8 | -0.8% | 957,700 |
| 2022/05/24 | 963 | 966 | 946 | 946 | -16 | -1.7% | 974,900 |
| 2022/05/23 | 967 | 969 | 957 | 962 | -6 | -0.6% | 655,000 |
| 2022/05/20 | 961 | 971 | 959 | 968 | -4 | -0.4% | 521,800 |
| 2022/05/19 | 954 | 972 | 952 | 972 | -7 | -0.7% | 775,400 |
| 2022/05/18 | 978 | 982 | 969 | 979 | +2 | +0.2% | 719,700 |
| 2022/05/17 | 970 | 981 | 963 | 977 | +5 | +0.5% | 891,200 |
| 2022/05/16 | 994 | 1,000 | 970 | 972 | -27 | -2.7% | 1,619,900 |
| 2022/05/13 | 1,004 | 1,011 | 996 | 999 | -6 | -0.6% | 1,092,500 |
| 2022/05/12 | 1,015 | 1,019 | 1,005 | 1,005 | -14 | -1.4% | 632,800 |
| 2022/05/11 | 1,030 | 1,031 | 1,013 | 1,019 | -37 | -3.5% | 925,600 |
| 2022/05/10 | 1,056 | 1,056 | 1,043 | 1,056 | +9 | +0.9% | 546,200 |
| 2022/05/09 | 1,053 | 1,053 | 1,042 | 1,047 | -10 | -0.9% | 414,000 |
| 2022/05/06 | 1,033 | 1,059 | 1,029 | 1,057 | +23 | +2.2% | 917,000 |
| 2022/05/02 | 1,021 | 1,037 | 1,017 | 1,034 | +2 | +0.2% | 555,700 |
| 2022/04/28 | 1,013 | 1,032 | 1,011 | 1,032 | +23 | +2.3% | 661,000 |
| 2022/04/27 | 1,019 | 1,023 | 1,006 | 1,009 | -19 | -1.8% | 1,153,600 |
| 2022/04/26 | 1,034 | 1,036 | 1,028 | 1,028 | -4 | -0.4% | 372,000 |
| 2022/04/25 | 1,033 | 1,036 | 1,025 | 1,032 | -15 | -1.4% | 489,700 |
| 2022/04/22 | 1,053 | 1,055 | 1,038 | 1,047 | -9 | -0.9% | 510,700 |
| 2022/04/21 | 1,050 | 1,058 | 1,044 | 1,056 | +10 | +1% | 734,300 |
| 2022/04/20 | 1,028 | 1,047 | 1,023 | 1,046 | +20 | +1.9% | 553,500 |
| 2022/04/19 | 1,020 | 1,027 | 1,014 | 1,026 | +14 | +1.4% | 541,600 |
| 2022/04/18 | 1,015 | 1,020 | 1,007 | 1,012 | -8 | -0.8% | 654,200 |
| 2022/04/15 | 1,027 | 1,027 | 1,019 | 1,020 | -13 | -1.3% | 341,400 |
| 2022/04/14 | 1,019 | 1,034 | 1,016 | 1,033 | +14 | +1.4% | 361,100 |
| 2022/04/13 | 1,025 | 1,029 | 1,015 | 1,019 | -9 | -0.9% | 516,600 |
| 2022/04/12 | 1,030 | 1,039 | 1,027 | 1,028 | +3 | +0.3% | 724,700 |
| 2022/04/11 | 1,027 | 1,031 | 1,018 | 1,025 | +4 | +0.4% | 543,800 |
| 2022/04/08 | 1,027 | 1,028 | 1,016 | 1,021 | -6 | -0.6% | 583,100 |
| 2022/04/07 | 1,020 | 1,028 | 1,014 | 1,027 | -3 | -0.3% | 680,500 |
| 2022/04/06 | 1,034 | 1,037 | 1,029 | 1,030 | -6 | -0.6% | 499,200 |
| 2022/04/05 | 1,036 | 1,040 | 1,028 | 1,036 | +4 | +0.4% | 518,100 |
| 2022/04/04 | 1,020 | 1,032 | 1,018 | 1,032 | +3 | +0.3% | 553,400 |
| 2022/04/01 | 1,025 | 1,030 | 1,015 | 1,029 | -10 | -1% | 816,000 |
601～
650
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
