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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 2022/11/10 | 888 | 939 | 883 | 937 | +15 | +1.6% | 1,232,900 |
| 2022/11/09 | 900 | 923 | 894 | 922 | +26 | +2.9% | 1,052,400 |
| 2022/11/08 | 889 | 902 | 884 | 896 | +9 | +1% | 437,000 |
| 2022/11/07 | 884 | 892 | 880 | 887 | +6 | +0.7% | 399,400 |
| 2022/11/04 | 879 | 887 | 875 | 881 | -4 | -0.5% | 461,300 |
| 2022/11/02 | 871 | 890 | 868 | 885 | +18 | +2.1% | 858,600 |
| 2022/11/01 | 874 | 877 | 865 | 867 | +1 | +0.1% | 520,200 |
| 2022/10/31 | 867 | 878 | 862 | 866 | +7 | +0.8% | 772,700 |
| 2022/10/28 | 850 | 873 | 846 | 859 | +3 | +0.4% | 2,570,500 |
| 2022/10/27 | 880 | 880 | 855 | 856 | -21 | -2.4% | 1,262,900 |
| 2022/10/26 | 880 | 887 | 873 | 877 | -14 | -1.6% | 825,900 |
| 2022/10/25 | 887 | 894 | 885 | 891 | +4 | +0.5% | 365,100 |
| 2022/10/24 | 910 | 910 | 885 | 887 | -19 | -2.1% | 681,800 |
| 2022/10/21 | 892 | 910 | 888 | 906 | +9 | +1% | 861,400 |
| 2022/10/20 | 900 | 903 | 894 | 897 | -7 | -0.8% | 401,900 |
| 2022/10/19 | 890 | 904 | 885 | 904 | +15 | +1.7% | 528,400 |
| 2022/10/18 | 901 | 903 | 887 | 889 | -6 | -0.7% | 662,200 |
| 2022/10/17 | 911 | 913 | 895 | 895 | -18 | -2% | 787,500 |
| 2022/10/14 | 910 | 920 | 904 | 913 | +12 | +1.3% | 638,400 |
| 2022/10/13 | 895 | 905 | 891 | 901 | +3 | +0.3% | 619,000 |
| 2022/10/12 | 918 | 918 | 897 | 898 | -19 | -2.1% | 558,900 |
| 2022/10/11 | 918 | 919 | 907 | 917 | -3 | -0.3% | 666,900 |
| 2022/10/07 | 927 | 930 | 914 | 920 | -16 | -1.7% | 527,300 |
| 2022/10/06 | 941 | 949 | 933 | 936 | -5 | -0.5% | 615,700 |
| 2022/10/05 | 952 | 952 | 939 | 941 | -2 | -0.2% | 576,400 |
| 2022/10/04 | 926 | 948 | 926 | 943 | +21 | +2.3% | 887,300 |
| 2022/10/03 | 932 | 933 | 907 | 922 | -19 | -2% | 812,600 |
| 2022/09/30 | 956 | 961 | 936 | 941 | -8 | -0.8% | 2,896,400 |
| 2022/09/29 | 929 | 953 | 920 | 949 | +29 | +3.2% | 1,485,400 |
| 2022/09/28 | 889 | 924 | 888 | 920 | +29 | +3.3% | 1,811,700 |
| 2022/09/27 | 877 | 894 | 877 | 891 | +8 | +0.9% | 921,800 |
601～
650
件表示中 / 2969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 | 102,500円 | +1.9% | +67.7% | 1.46% | 9.86倍 | 0.25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 | 101,700円 | -0.9% | +11.9% | 2.56% | 11.40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 | 83,600円 | +0.2% | +209.1% | 1.67% | 27.82倍 | 0.59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 | 309,500円 | +3.5% | +3.8% | 3.94% | 8.95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 | 273,900円 | +4.7% | +14.9% | 4.75% | 6.44倍 | 0.49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
