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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,036 | 1,048 | 1,034 | 1,039 | -2 | -0.2% | 605,000 |
| 2022/03/30 | 1,038 | 1,043 | 1,030 | 1,041 | -38 | -3.5% | 1,005,000 |
| 2022/03/29 | 1,075 | 1,079 | 1,067 | 1,079 | -2 | -0.2% | 1,157,100 |
| 2022/03/28 | 1,083 | 1,085 | 1,073 | 1,081 | +4 | +0.4% | 660,900 |
| 2022/03/25 | 1,090 | 1,094 | 1,071 | 1,077 | -11 | -1% | 978,100 |
| 2022/03/24 | 1,094 | 1,098 | 1,080 | 1,088 | -11 | -1% | 622,200 |
| 2022/03/23 | 1,087 | 1,102 | 1,084 | 1,099 | +19 | +1.8% | 818,500 |
| 2022/03/22 | 1,073 | 1,088 | 1,072 | 1,080 | +15 | +1.4% | 649,500 |
| 2022/03/18 | 1,062 | 1,070 | 1,059 | 1,065 | -3 | -0.3% | 1,018,300 |
| 2022/03/17 | 1,058 | 1,069 | 1,053 | 1,068 | +9 | +0.8% | 635,600 |
| 2022/03/16 | 1,064 | 1,070 | 1,057 | 1,059 | -5 | -0.5% | 577,900 |
| 2022/03/15 | 1,059 | 1,069 | 1,053 | 1,064 | +13 | +1.2% | 479,300 |
| 2022/03/14 | 1,042 | 1,059 | 1,039 | 1,051 | +19 | +1.8% | 521,700 |
| 2022/03/11 | 1,025 | 1,033 | 1,021 | 1,032 | -3 | -0.3% | 778,900 |
| 2022/03/10 | 1,031 | 1,052 | 1,031 | 1,035 | +20 | +2% | 821,600 |
| 2022/03/09 | 1,015 | 1,030 | 1,014 | 1,015 | -5 | -0.5% | 656,500 |
| 2022/03/08 | 1,044 | 1,045 | 1,016 | 1,020 | -42 | -4% | 1,292,100 |
| 2022/03/07 | 1,071 | 1,073 | 1,054 | 1,062 | -8 | -0.7% | 932,300 |
| 2022/03/04 | 1,060 | 1,076 | 1,055 | 1,070 | +11 | +1% | 813,200 |
| 2022/03/03 | 1,053 | 1,066 | 1,050 | 1,059 | +14 | +1.3% | 788,500 |
| 2022/03/02 | 1,071 | 1,071 | 1,045 | 1,045 | -36 | -3.3% | 1,530,700 |
| 2022/03/01 | 1,097 | 1,107 | 1,081 | 1,081 | -17 | -1.5% | 692,900 |
| 2022/02/28 | 1,077 | 1,098 | 1,077 | 1,098 | +22 | +2% | 803,800 |
| 2022/02/25 | 1,094 | 1,097 | 1,072 | 1,076 | -24 | -2.2% | 1,098,000 |
| 2022/02/24 | 1,144 | 1,145 | 1,090 | 1,100 | -51 | -4.4% | 1,161,600 |
| 2022/02/22 | 1,143 | 1,153 | 1,138 | 1,151 | +3 | +0.3% | 456,700 |
| 2022/02/21 | 1,152 | 1,158 | 1,141 | 1,148 | -5 | -0.4% | 387,600 |
| 2022/02/18 | 1,160 | 1,162 | 1,153 | 1,153 | -12 | -1% | 390,000 |
| 2022/02/17 | 1,180 | 1,182 | 1,160 | 1,165 | -14 | -1.2% | 460,000 |
| 2022/02/16 | 1,168 | 1,185 | 1,167 | 1,179 | +12 | +1% | 492,900 |
| 2022/02/15 | 1,168 | 1,175 | 1,161 | 1,167 | +3 | +0.3% | 473,500 |
| 2022/02/14 | 1,150 | 1,167 | 1,143 | 1,164 | +12 | +1% | 486,600 |
| 2022/02/10 | 1,155 | 1,161 | 1,149 | 1,152 | -5 | -0.4% | 524,200 |
| 2022/02/09 | 1,144 | 1,161 | 1,136 | 1,157 | +23 | +2% | 966,400 |
| 2022/02/08 | 1,161 | 1,161 | 1,129 | 1,134 | -43 | -3.7% | 1,310,200 |
| 2022/02/07 | 1,162 | 1,177 | 1,155 | 1,177 | +26 | +2.3% | 742,600 |
| 2022/02/04 | 1,164 | 1,167 | 1,151 | 1,151 | -12 | -1% | 531,300 |
| 2022/02/03 | 1,148 | 1,164 | 1,147 | 1,163 | +23 | +2% | 441,200 |
| 2022/02/02 | 1,136 | 1,147 | 1,131 | 1,140 | +3 | +0.3% | 517,100 |
| 2022/02/01 | 1,157 | 1,157 | 1,133 | 1,137 | -24 | -2.1% | 565,400 |
| 2022/01/31 | 1,158 | 1,161 | 1,149 | 1,161 | +4 | +0.3% | 527,200 |
| 2022/01/28 | 1,143 | 1,157 | 1,143 | 1,157 | +22 | +1.9% | 528,100 |
| 2022/01/27 | 1,142 | 1,150 | 1,122 | 1,135 | -10 | -0.9% | 601,100 |
| 2022/01/26 | 1,162 | 1,166 | 1,145 | 1,145 | -12 | -1% | 340,300 |
| 2022/01/25 | 1,154 | 1,157 | 1,142 | 1,157 | -2 | -0.2% | 435,000 |
| 2022/01/24 | 1,149 | 1,159 | 1,144 | 1,159 | +13 | +1.1% | 362,000 |
| 2022/01/21 | 1,139 | 1,150 | 1,127 | 1,146 | +2 | +0.2% | 467,200 |
| 2022/01/20 | 1,145 | 1,163 | 1,138 | 1,144 | +6 | +0.5% | 698,900 |
| 2022/01/19 | 1,131 | 1,150 | 1,128 | 1,138 | -3 | -0.3% | 517,100 |
| 2022/01/18 | 1,170 | 1,177 | 1,141 | 1,141 | -26 | -2.2% | 562,200 |
651～
700
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
