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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,433 | 1,437 | 1,406 | 1,406 | -30 | -2.1% | 737,300 |
| 2021/03/22 | 1,433 | 1,440 | 1,416 | 1,436 | +3 | +0.2% | 567,300 |
| 2021/03/19 | 1,429 | 1,444 | 1,418 | 1,433 | +3 | +0.2% | 875,400 |
| 2021/03/18 | 1,440 | 1,440 | 1,419 | 1,430 | -10 | -0.7% | 744,600 |
| 2021/03/17 | 1,440 | 1,443 | 1,425 | 1,440 | -3 | -0.2% | 493,000 |
| 2021/03/16 | 1,440 | 1,446 | 1,430 | 1,443 | -6 | -0.4% | 405,800 |
| 2021/03/15 | 1,440 | 1,456 | 1,438 | 1,449 | +18 | +1.3% | 441,000 |
| 2021/03/12 | 1,421 | 1,433 | 1,411 | 1,431 | +2 | +0.1% | 545,400 |
| 2021/03/11 | 1,446 | 1,456 | 1,426 | 1,429 | -16 | -1.1% | 453,600 |
| 2021/03/10 | 1,439 | 1,459 | 1,432 | 1,445 | -9 | -0.6% | 448,100 |
| 2021/03/09 | 1,470 | 1,474 | 1,439 | 1,454 | +12 | +0.8% | 561,500 |
| 2021/03/08 | 1,448 | 1,451 | 1,429 | 1,442 | +9 | +0.6% | 447,900 |
| 2021/03/05 | 1,425 | 1,434 | 1,400 | 1,433 | +20 | +1.4% | 571,600 |
| 2021/03/04 | 1,424 | 1,425 | 1,398 | 1,413 | -5 | -0.4% | 532,500 |
| 2021/03/03 | 1,401 | 1,418 | 1,385 | 1,418 | +36 | +2.6% | 589,400 |
| 2021/03/02 | 1,415 | 1,416 | 1,365 | 1,382 | -36 | -2.5% | 837,300 |
| 2021/03/01 | 1,403 | 1,420 | 1,394 | 1,418 | +26 | +1.9% | 491,100 |
| 2021/02/26 | 1,429 | 1,429 | 1,392 | 1,392 | -46 | -3.2% | 582,100 |
| 2021/02/25 | 1,415 | 1,444 | 1,410 | 1,438 | +41 | +2.9% | 637,800 |
| 2021/02/24 | 1,422 | 1,427 | 1,390 | 1,397 | -9 | -0.6% | 446,400 |
| 2021/02/22 | 1,405 | 1,417 | 1,399 | 1,406 | +22 | +1.6% | 355,000 |
| 2021/02/19 | 1,375 | 1,403 | 1,375 | 1,384 | +8 | +0.6% | 376,500 |
| 2021/02/18 | 1,413 | 1,413 | 1,370 | 1,376 | -27 | -1.9% | 520,100 |
| 2021/02/17 | 1,382 | 1,412 | 1,379 | 1,403 | +23 | +1.7% | 492,500 |
| 2021/02/16 | 1,408 | 1,412 | 1,372 | 1,380 | -43 | -3% | 755,100 |
| 2021/02/15 | 1,443 | 1,455 | 1,422 | 1,423 | -14 | -1% | 400,800 |
| 2021/02/12 | 1,440 | 1,443 | 1,415 | 1,437 | -2 | -0.1% | 630,900 |
| 2021/02/10 | 1,437 | 1,445 | 1,422 | 1,439 | -4 | -0.3% | 392,600 |
| 2021/02/09 | 1,458 | 1,469 | 1,428 | 1,443 | -29 | -2% | 662,400 |
| 2021/02/08 | 1,412 | 1,475 | 1,408 | 1,472 | +89 | +6.4% | 1,356,300 |
| 2021/02/05 | 1,360 | 1,388 | 1,349 | 1,383 | +38 | +2.8% | 1,077,900 |
| 2021/02/04 | 1,350 | 1,359 | 1,342 | 1,345 | -3 | -0.2% | 514,700 |
| 2021/02/03 | 1,322 | 1,348 | 1,320 | 1,348 | +29 | +2.2% | 557,300 |
| 2021/02/02 | 1,310 | 1,337 | 1,305 | 1,319 | +23 | +1.8% | 729,000 |
| 2021/02/01 | 1,281 | 1,312 | 1,280 | 1,296 | +19 | +1.5% | 588,000 |
| 2021/01/29 | 1,336 | 1,336 | 1,276 | 1,277 | -63 | -4.7% | 873,100 |
| 2021/01/28 | 1,266 | 1,340 | 1,265 | 1,340 | +54 | +4.2% | 1,992,700 |
| 2021/01/27 | 1,270 | 1,287 | 1,262 | 1,286 | +23 | +1.8% | 728,400 |
| 2021/01/26 | 1,242 | 1,263 | 1,236 | 1,263 | +21 | +1.7% | 478,400 |
| 2021/01/25 | 1,245 | 1,250 | 1,234 | 1,242 | +2 | +0.2% | 376,900 |
| 2021/01/22 | 1,239 | 1,243 | 1,226 | 1,240 | +11 | +0.9% | 481,400 |
| 2021/01/21 | 1,231 | 1,238 | 1,221 | 1,229 | +7 | +0.6% | 474,900 |
| 2021/01/20 | 1,230 | 1,234 | 1,211 | 1,222 | -9 | -0.7% | 501,700 |
| 2021/01/19 | 1,256 | 1,259 | 1,230 | 1,231 | -21 | -1.7% | 385,100 |
| 2021/01/18 | 1,281 | 1,281 | 1,246 | 1,252 | -26 | -2% | 371,400 |
| 2021/01/15 | 1,271 | 1,281 | 1,252 | 1,278 | +9 | +0.7% | 612,400 |
| 2021/01/14 | 1,265 | 1,276 | 1,252 | 1,269 | +9 | +0.7% | 550,800 |
| 2021/01/13 | 1,264 | 1,265 | 1,246 | 1,260 | -5 | -0.4% | 499,800 |
| 2021/01/12 | 1,277 | 1,284 | 1,254 | 1,265 | -7 | -0.6% | 706,100 |
| 2021/01/08 | 1,230 | 1,273 | 1,225 | 1,272 | +50 | +4.1% | 1,150,100 |
901～
950
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
