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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,255 | 1,266 | 1,254 | 1,259 | -8 | -0.6% | 364,500 |
| 2021/08/18 | 1,262 | 1,276 | 1,258 | 1,267 | +1 | +0.1% | 279,100 |
| 2021/08/17 | 1,272 | 1,274 | 1,263 | 1,266 | +1 | +0.1% | 263,700 |
| 2021/08/16 | 1,291 | 1,291 | 1,264 | 1,265 | -28 | -2.2% | 445,500 |
| 2021/08/13 | 1,285 | 1,297 | 1,280 | 1,293 | +1 | +0.1% | 353,600 |
| 2021/08/12 | 1,303 | 1,304 | 1,289 | 1,292 | ±0 | ±0% | 376,100 |
| 2021/08/11 | 1,281 | 1,293 | 1,275 | 1,292 | +33 | +2.6% | 546,000 |
| 2021/08/10 | 1,240 | 1,269 | 1,239 | 1,259 | +14 | +1.1% | 460,000 |
| 2021/08/06 | 1,256 | 1,263 | 1,237 | 1,245 | -23 | -1.8% | 681,000 |
| 2021/08/05 | 1,262 | 1,277 | 1,257 | 1,268 | +1 | +0.1% | 437,700 |
| 2021/08/04 | 1,284 | 1,287 | 1,267 | 1,267 | -19 | -1.5% | 503,000 |
| 2021/08/03 | 1,298 | 1,308 | 1,285 | 1,286 | -29 | -2.2% | 580,200 |
| 2021/08/02 | 1,285 | 1,317 | 1,282 | 1,315 | +39 | +3.1% | 783,500 |
| 2021/07/30 | 1,289 | 1,293 | 1,275 | 1,276 | -2 | -0.2% | 741,700 |
| 2021/07/29 | 1,286 | 1,292 | 1,270 | 1,278 | -11 | -0.9% | 574,300 |
| 2021/07/28 | 1,271 | 1,291 | 1,269 | 1,289 | +17 | +1.3% | 740,500 |
| 2021/07/27 | 1,273 | 1,276 | 1,263 | 1,272 | +13 | +1% | 489,100 |
| 2021/07/26 | 1,271 | 1,272 | 1,257 | 1,259 | +13 | +1% | 831,900 |
| 2021/07/21 | 1,257 | 1,270 | 1,244 | 1,246 | +7 | +0.6% | 365,000 |
| 2021/07/20 | 1,240 | 1,244 | 1,234 | 1,239 | -13 | -1% | 564,700 |
| 2021/07/19 | 1,255 | 1,261 | 1,245 | 1,252 | -19 | -1.5% | 514,500 |
| 2021/07/16 | 1,266 | 1,278 | 1,262 | 1,271 | +3 | +0.2% | 309,400 |
| 2021/07/15 | 1,277 | 1,282 | 1,264 | 1,268 | -6 | -0.5% | 487,300 |
| 2021/07/14 | 1,263 | 1,278 | 1,261 | 1,274 | ±0 | ±0% | 286,300 |
| 2021/07/13 | 1,253 | 1,274 | 1,253 | 1,274 | +21 | +1.7% | 488,000 |
| 2021/07/12 | 1,254 | 1,259 | 1,249 | 1,253 | +13 | +1% | 408,000 |
| 2021/07/09 | 1,223 | 1,241 | 1,216 | 1,240 | +5 | +0.4% | 686,500 |
| 2021/07/08 | 1,246 | 1,248 | 1,235 | 1,235 | -6 | -0.5% | 457,200 |
| 2021/07/07 | 1,245 | 1,252 | 1,239 | 1,241 | -22 | -1.7% | 829,300 |
| 2021/07/06 | 1,264 | 1,274 | 1,257 | 1,263 | +2 | +0.2% | 440,200 |
| 2021/07/05 | 1,265 | 1,267 | 1,257 | 1,261 | -9 | -0.7% | 316,900 |
| 2021/07/02 | 1,253 | 1,270 | 1,247 | 1,270 | +16 | +1.3% | 596,200 |
| 2021/07/01 | 1,262 | 1,270 | 1,246 | 1,254 | +10 | +0.8% | 486,800 |
| 2021/06/30 | 1,266 | 1,272 | 1,244 | 1,244 | -14 | -1.1% | 1,020,700 |
| 2021/06/29 | 1,258 | 1,266 | 1,252 | 1,258 | -16 | -1.3% | 409,700 |
| 2021/06/28 | 1,292 | 1,292 | 1,262 | 1,274 | -12 | -0.9% | 567,700 |
| 2021/06/25 | 1,287 | 1,291 | 1,280 | 1,286 | +14 | +1.1% | 755,300 |
| 2021/06/24 | 1,264 | 1,277 | 1,260 | 1,272 | +11 | +0.9% | 538,700 |
| 2021/06/23 | 1,250 | 1,262 | 1,246 | 1,261 | +11 | +0.9% | 468,200 |
| 2021/06/22 | 1,243 | 1,253 | 1,231 | 1,250 | +37 | +3.1% | 678,900 |
| 2021/06/21 | 1,213 | 1,228 | 1,210 | 1,213 | -16 | -1.3% | 790,800 |
| 2021/06/18 | 1,244 | 1,244 | 1,226 | 1,229 | -18 | -1.4% | 1,084,500 |
| 2021/06/17 | 1,263 | 1,265 | 1,246 | 1,247 | -5 | -0.4% | 573,200 |
| 2021/06/16 | 1,255 | 1,259 | 1,248 | 1,252 | -10 | -0.8% | 891,500 |
| 2021/06/15 | 1,270 | 1,276 | 1,256 | 1,262 | -3 | -0.2% | 615,400 |
| 2021/06/14 | 1,273 | 1,275 | 1,257 | 1,265 | -1 | -0.1% | 466,500 |
| 2021/06/11 | 1,280 | 1,280 | 1,254 | 1,266 | -17 | -1.3% | 902,300 |
| 2021/06/10 | 1,269 | 1,284 | 1,269 | 1,283 | +14 | +1.1% | 386,600 |
| 2021/06/09 | 1,287 | 1,289 | 1,269 | 1,269 | -24 | -1.9% | 710,300 |
| 2021/06/08 | 1,280 | 1,295 | 1,267 | 1,293 | +6 | +0.5% | 784,300 |
801～
850
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
