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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
