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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,168 | 1,188 | 1,167 | 1,187 | +22 | +1.9% | 646,900 |
| 2021/10/29 | 1,146 | 1,166 | 1,132 | 1,165 | +18 | +1.6% | 747,700 |
| 2021/10/28 | 1,159 | 1,162 | 1,135 | 1,147 | -24 | -2% | 1,789,900 |
| 2021/10/27 | 1,176 | 1,180 | 1,166 | 1,171 | -9 | -0.8% | 339,100 |
| 2021/10/26 | 1,170 | 1,187 | 1,169 | 1,180 | +11 | +0.9% | 425,100 |
| 2021/10/25 | 1,175 | 1,175 | 1,167 | 1,169 | -4 | -0.3% | 526,500 |
| 2021/10/22 | 1,174 | 1,191 | 1,170 | 1,173 | ±0 | ±0% | 633,100 |
| 2021/10/21 | 1,177 | 1,185 | 1,172 | 1,173 | -4 | -0.3% | 517,800 |
| 2021/10/20 | 1,189 | 1,193 | 1,175 | 1,177 | -19 | -1.6% | 1,122,200 |
| 2021/10/19 | 1,217 | 1,225 | 1,191 | 1,196 | -22 | -1.8% | 769,900 |
| 2021/10/18 | 1,222 | 1,227 | 1,217 | 1,218 | -4 | -0.3% | 242,400 |
| 2021/10/15 | 1,212 | 1,224 | 1,212 | 1,222 | +9 | +0.7% | 357,400 |
| 2021/10/14 | 1,218 | 1,221 | 1,206 | 1,213 | -9 | -0.7% | 394,900 |
| 2021/10/13 | 1,229 | 1,233 | 1,221 | 1,222 | -3 | -0.2% | 465,200 |
| 2021/10/12 | 1,228 | 1,230 | 1,218 | 1,225 | -2 | -0.2% | 334,400 |
| 2021/10/11 | 1,224 | 1,229 | 1,209 | 1,227 | +7 | +0.6% | 441,900 |
| 2021/10/08 | 1,229 | 1,231 | 1,217 | 1,220 | -1 | -0.1% | 448,400 |
| 2021/10/07 | 1,233 | 1,233 | 1,212 | 1,221 | -11 | -0.9% | 595,600 |
| 2021/10/06 | 1,200 | 1,233 | 1,198 | 1,232 | +35 | +2.9% | 1,270,600 |
| 2021/10/05 | 1,197 | 1,203 | 1,187 | 1,197 | -2 | -0.2% | 620,100 |
| 2021/10/04 | 1,209 | 1,216 | 1,198 | 1,199 | +5 | +0.4% | 601,000 |
| 2021/10/01 | 1,185 | 1,199 | 1,181 | 1,194 | +4 | +0.3% | 984,300 |
| 2021/09/30 | 1,213 | 1,217 | 1,190 | 1,190 | -20 | -1.7% | 2,098,000 |
| 2021/09/29 | 1,200 | 1,212 | 1,191 | 1,210 | -6 | -0.5% | 878,600 |
| 2021/09/28 | 1,215 | 1,219 | 1,208 | 1,216 | -1 | -0.1% | 915,500 |
| 2021/09/27 | 1,219 | 1,225 | 1,212 | 1,217 | -3 | -0.2% | 1,159,600 |
| 2021/09/24 | 1,238 | 1,240 | 1,215 | 1,220 | +7 | +0.6% | 1,155,300 |
| 2021/09/22 | 1,220 | 1,224 | 1,213 | 1,213 | -14 | -1.1% | 894,000 |
| 2021/09/21 | 1,232 | 1,247 | 1,224 | 1,227 | -24 | -1.9% | 981,200 |
| 2021/09/17 | 1,259 | 1,260 | 1,244 | 1,251 | -3 | -0.2% | 1,879,100 |
| 2021/09/16 | 1,249 | 1,255 | 1,245 | 1,254 | +16 | +1.3% | 441,100 |
| 2021/09/15 | 1,254 | 1,256 | 1,234 | 1,238 | -25 | -2% | 800,400 |
| 2021/09/14 | 1,245 | 1,266 | 1,243 | 1,263 | +24 | +1.9% | 689,400 |
| 2021/09/13 | 1,225 | 1,240 | 1,224 | 1,239 | +5 | +0.4% | 414,400 |
| 2021/09/10 | 1,234 | 1,243 | 1,222 | 1,234 | +1 | +0.1% | 722,900 |
| 2021/09/09 | 1,223 | 1,246 | 1,221 | 1,233 | +8 | +0.7% | 875,500 |
| 2021/09/08 | 1,207 | 1,225 | 1,202 | 1,225 | +12 | +1% | 1,152,000 |
| 2021/09/07 | 1,215 | 1,222 | 1,211 | 1,213 | -8 | -0.7% | 804,000 |
| 2021/09/06 | 1,228 | 1,231 | 1,215 | 1,221 | -3 | -0.2% | 778,700 |
| 2021/09/03 | 1,218 | 1,230 | 1,212 | 1,224 | +4 | +0.3% | 966,300 |
| 2021/09/02 | 1,211 | 1,221 | 1,208 | 1,220 | -19 | -1.5% | 1,191,900 |
| 2021/09/01 | 1,231 | 1,248 | 1,228 | 1,239 | +15 | +1.2% | 1,028,400 |
| 2021/08/31 | 1,231 | 1,235 | 1,220 | 1,224 | -14 | -1.1% | 1,009,500 |
| 2021/08/30 | 1,237 | 1,254 | 1,233 | 1,238 | +15 | +1.2% | 508,300 |
| 2021/08/27 | 1,236 | 1,244 | 1,221 | 1,223 | -26 | -2.1% | 886,600 |
| 2021/08/26 | 1,265 | 1,268 | 1,247 | 1,249 | -20 | -1.6% | 562,500 |
| 2021/08/25 | 1,265 | 1,278 | 1,263 | 1,269 | +6 | +0.5% | 455,200 |
| 2021/08/24 | 1,266 | 1,273 | 1,262 | 1,263 | -12 | -0.9% | 517,700 |
| 2021/08/23 | 1,263 | 1,277 | 1,262 | 1,275 | +10 | +0.8% | 498,300 |
| 2021/08/20 | 1,258 | 1,269 | 1,255 | 1,265 | +6 | +0.5% | 346,300 |
751～
800
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
