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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 913 | 920 | 910 | 919 | -8 | -0.9% | 498,900 |
| 2022/08/19 | 918 | 930 | 914 | 927 | +9 | +1% | 444,200 |
| 2022/08/18 | 923 | 930 | 918 | 918 | -13 | -1.4% | 509,900 |
| 2022/08/17 | 926 | 935 | 923 | 931 | +15 | +1.6% | 734,800 |
| 2022/08/16 | 901 | 916 | 898 | 916 | +17 | +1.9% | 773,900 |
| 2022/08/15 | 894 | 903 | 891 | 899 | +10 | +1.1% | 957,400 |
| 2022/08/12 | 889 | 898 | 882 | 889 | +8 | +0.9% | 1,223,100 |
| 2022/08/10 | 883 | 889 | 872 | 881 | -3 | -0.3% | 1,135,600 |
| 2022/08/09 | 893 | 893 | 880 | 884 | -10 | -1.1% | 1,388,200 |
| 2022/08/08 | 903 | 906 | 865 | 894 | -69 | -7.2% | 5,972,700 |
| 2022/08/05 | 962 | 967 | 960 | 963 | +2 | +0.2% | 403,000 |
| 2022/08/04 | 962 | 965 | 956 | 961 | +1 | +0.1% | 475,300 |
| 2022/08/03 | 967 | 967 | 957 | 960 | -9 | -0.9% | 492,400 |
| 2022/08/02 | 970 | 973 | 957 | 969 | -5 | -0.5% | 690,300 |
| 2022/08/01 | 971 | 976 | 970 | 974 | +9 | +0.9% | 476,300 |
| 2022/07/29 | 969 | 973 | 963 | 965 | -8 | -0.8% | 581,300 |
| 2022/07/28 | 976 | 976 | 970 | 973 | -5 | -0.5% | 405,500 |
| 2022/07/27 | 981 | 981 | 968 | 978 | -3 | -0.3% | 476,200 |
| 2022/07/26 | 990 | 993 | 981 | 981 | -5 | -0.5% | 475,100 |
| 2022/07/25 | 986 | 989 | 984 | 986 | ±0 | ±0% | 413,000 |
| 2022/07/22 | 986 | 989 | 980 | 986 | -1 | -0.1% | 361,800 |
| 2022/07/21 | 976 | 987 | 974 | 987 | +5 | +0.5% | 330,100 |
| 2022/07/20 | 990 | 990 | 979 | 982 | +3 | +0.3% | 479,700 |
| 2022/07/19 | 970 | 982 | 967 | 979 | +11 | +1.1% | 498,300 |
| 2022/07/15 | 975 | 976 | 957 | 968 | -8 | -0.8% | 664,100 |
| 2022/07/14 | 978 | 980 | 973 | 976 | -6 | -0.6% | 300,000 |
| 2022/07/13 | 972 | 984 | 971 | 982 | +18 | +1.9% | 520,100 |
| 2022/07/12 | 975 | 977 | 964 | 964 | -21 | -2.1% | 458,800 |
| 2022/07/11 | 978 | 986 | 973 | 985 | +14 | +1.4% | 617,800 |
| 2022/07/08 | 967 | 977 | 965 | 971 | +7 | +0.7% | 770,200 |
| 2022/07/07 | 960 | 968 | 956 | 964 | +11 | +1.2% | 415,800 |
| 2022/07/06 | 963 | 969 | 947 | 953 | -24 | -2.5% | 690,300 |
| 2022/07/05 | 974 | 982 | 972 | 977 | +7 | +0.7% | 737,300 |
| 2022/07/04 | 961 | 974 | 958 | 970 | +15 | +1.6% | 859,700 |
| 2022/07/01 | 962 | 966 | 951 | 955 | -7 | -0.7% | 497,800 |
| 2022/06/30 | 960 | 965 | 957 | 962 | +2 | +0.2% | 494,900 |
| 2022/06/29 | 970 | 970 | 960 | 960 | -10 | -1% | 842,900 |
| 2022/06/28 | 961 | 971 | 957 | 970 | +12 | +1.3% | 512,600 |
| 2022/06/27 | 959 | 961 | 955 | 958 | +12 | +1.3% | 472,600 |
| 2022/06/24 | 944 | 951 | 942 | 946 | -3 | -0.3% | 614,800 |
| 2022/06/23 | 945 | 952 | 944 | 949 | -1 | -0.1% | 442,600 |
| 2022/06/22 | 959 | 963 | 947 | 950 | -12 | -1.2% | 521,800 |
| 2022/06/21 | 951 | 964 | 946 | 962 | +14 | +1.5% | 515,100 |
| 2022/06/20 | 949 | 954 | 941 | 948 | -2 | -0.2% | 503,300 |
| 2022/06/17 | 941 | 952 | 939 | 950 | -8 | -0.8% | 864,000 |
| 2022/06/16 | 960 | 965 | 954 | 958 | +12 | +1.3% | 581,900 |
| 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 |
651～
700
件表示中 / 2946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 | 105,500円 | +2.8% | +30.6% | 0.95% | 40.59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 |
| レンゴー | 74,400円 | +11.0% | -16.6% | 4.03% | 6.58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 | 81,600円 | +1.2% | -48.0% | 1.72% | - | 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 | 317,500円 | +3.5% | +3.8% | 3.84% | 9.18倍 | 0.80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 | 358,500円 | +9.8% | +0.2% | 3.35% | 9.69倍 | 0.54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
