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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,299 | 1,303 | 1,274 | 1,287 | +4 | +0.3% | 619,600 |
| 2021/06/04 | 1,274 | 1,287 | 1,268 | 1,283 | +11 | +0.9% | 867,800 |
| 2021/06/03 | 1,257 | 1,272 | 1,253 | 1,272 | +6 | +0.5% | 618,700 |
| 2021/06/02 | 1,269 | 1,274 | 1,253 | 1,266 | -9 | -0.7% | 682,300 |
| 2021/06/01 | 1,295 | 1,301 | 1,268 | 1,275 | -17 | -1.3% | 586,600 |
| 2021/05/31 | 1,294 | 1,301 | 1,283 | 1,292 | -15 | -1.1% | 486,300 |
| 2021/05/28 | 1,309 | 1,313 | 1,294 | 1,307 | +28 | +2.2% | 656,600 |
| 2021/05/27 | 1,314 | 1,322 | 1,279 | 1,279 | -38 | -2.9% | 1,007,200 |
| 2021/05/26 | 1,327 | 1,328 | 1,308 | 1,317 | -23 | -1.7% | 621,400 |
| 2021/05/25 | 1,359 | 1,361 | 1,336 | 1,340 | -17 | -1.3% | 514,000 |
| 2021/05/24 | 1,362 | 1,366 | 1,346 | 1,357 | +9 | +0.7% | 459,800 |
| 2021/05/21 | 1,356 | 1,358 | 1,336 | 1,348 | -14 | -1% | 673,200 |
| 2021/05/20 | 1,393 | 1,401 | 1,362 | 1,362 | -42 | -3% | 724,900 |
| 2021/05/19 | 1,400 | 1,410 | 1,392 | 1,404 | -14 | -1% | 608,000 |
| 2021/05/18 | 1,407 | 1,422 | 1,391 | 1,418 | +10 | +0.7% | 580,500 |
| 2021/05/17 | 1,420 | 1,454 | 1,396 | 1,408 | -12 | -0.8% | 781,100 |
| 2021/05/14 | 1,405 | 1,436 | 1,400 | 1,420 | +33 | +2.4% | 1,131,000 |
| 2021/05/13 | 1,375 | 1,401 | 1,370 | 1,387 | +3 | +0.2% | 724,600 |
| 2021/05/12 | 1,432 | 1,451 | 1,374 | 1,384 | -78 | -5.3% | 1,164,800 |
| 2021/05/11 | 1,449 | 1,470 | 1,444 | 1,462 | +16 | +1.1% | 1,293,300 |
| 2021/05/10 | 1,404 | 1,448 | 1,403 | 1,446 | +46 | +3.3% | 994,300 |
| 2021/05/07 | 1,396 | 1,403 | 1,381 | 1,400 | +11 | +0.8% | 666,600 |
| 2021/05/06 | 1,358 | 1,395 | 1,358 | 1,389 | +47 | +3.5% | 1,051,400 |
| 2021/04/30 | 1,332 | 1,354 | 1,330 | 1,342 | +10 | +0.8% | 823,800 |
| 2021/04/28 | 1,344 | 1,351 | 1,318 | 1,332 | -11 | -0.8% | 1,087,900 |
| 2021/04/27 | 1,383 | 1,399 | 1,324 | 1,343 | +80 | +6.3% | 3,821,800 |
| 2021/04/26 | 1,288 | 1,299 | 1,259 | 1,263 | -13 | -1% | 475,200 |
| 2021/04/23 | 1,277 | 1,286 | 1,272 | 1,276 | -6 | -0.5% | 382,200 |
| 2021/04/22 | 1,296 | 1,308 | 1,276 | 1,282 | -12 | -0.9% | 625,400 |
| 2021/04/21 | 1,319 | 1,322 | 1,292 | 1,294 | -46 | -3.4% | 589,700 |
| 2021/04/20 | 1,334 | 1,342 | 1,312 | 1,340 | +7 | +0.5% | 508,100 |
| 2021/04/19 | 1,317 | 1,336 | 1,317 | 1,333 | +16 | +1.2% | 297,400 |
| 2021/04/16 | 1,302 | 1,319 | 1,296 | 1,317 | +16 | +1.2% | 454,600 |
| 2021/04/15 | 1,296 | 1,306 | 1,295 | 1,301 | +10 | +0.8% | 417,300 |
| 2021/04/14 | 1,301 | 1,303 | 1,287 | 1,291 | -18 | -1.4% | 467,300 |
| 2021/04/13 | 1,310 | 1,316 | 1,299 | 1,309 | -3 | -0.2% | 647,300 |
| 2021/04/12 | 1,301 | 1,314 | 1,299 | 1,312 | +21 | +1.6% | 502,300 |
| 2021/04/09 | 1,307 | 1,312 | 1,291 | 1,291 | -8 | -0.6% | 575,000 |
| 2021/04/08 | 1,330 | 1,335 | 1,297 | 1,299 | -41 | -3.1% | 581,200 |
| 2021/04/07 | 1,322 | 1,341 | 1,317 | 1,340 | +8 | +0.6% | 470,900 |
| 2021/04/06 | 1,344 | 1,349 | 1,323 | 1,332 | -18 | -1.3% | 414,200 |
| 2021/04/05 | 1,336 | 1,356 | 1,328 | 1,350 | +23 | +1.7% | 499,500 |
| 2021/04/02 | 1,333 | 1,339 | 1,318 | 1,327 | +11 | +0.8% | 407,600 |
| 2021/04/01 | 1,331 | 1,341 | 1,307 | 1,316 | -10 | -0.8% | 741,700 |
| 2021/03/31 | 1,352 | 1,355 | 1,321 | 1,326 | -43 | -3.1% | 861,100 |
| 2021/03/30 | 1,374 | 1,381 | 1,352 | 1,369 | -36 | -2.6% | 896,800 |
| 2021/03/29 | 1,410 | 1,416 | 1,389 | 1,405 | +5 | +0.4% | 1,014,400 |
| 2021/03/26 | 1,405 | 1,411 | 1,393 | 1,400 | +7 | +0.5% | 610,100 |
| 2021/03/25 | 1,388 | 1,406 | 1,381 | 1,393 | +22 | +1.6% | 503,200 |
| 2021/03/24 | 1,401 | 1,403 | 1,365 | 1,371 | -35 | -2.5% | 723,500 |
851～
900
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
