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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 963 | 968 | 958 | 962 | -1 | -0.1% | 501,600 |
| 2024/06/26 | 965 | 966 | 958 | 963 | -1 | -0.1% | 474,400 |
| 2024/06/25 | 965 | 967 | 959 | 964 | +2 | +0.2% | 682,600 |
| 2024/06/24 | 964 | 967 | 954 | 962 | +3 | +0.3% | 462,100 |
| 2024/06/21 | 965 | 971 | 959 | 959 | -8 | -0.8% | 1,080,100 |
| 2024/06/20 | 967 | 970 | 958 | 967 | -3 | -0.3% | 444,600 |
| 2024/06/19 | 962 | 970 | 958 | 970 | +8 | +0.8% | 342,000 |
| 2024/06/18 | 958 | 962 | 948 | 962 | +8 | +0.8% | 414,900 |
| 2024/06/17 | 950 | 954 | 941 | 954 | -2 | -0.2% | 635,800 |
| 2024/06/14 | 947 | 967 | 942 | 956 | +1 | +0.1% | 733,200 |
| 2024/06/13 | 965 | 968 | 953 | 955 | -9 | -0.9% | 425,100 |
| 2024/06/12 | 981 | 982 | 961 | 964 | -19 | -1.9% | 482,500 |
| 2024/06/11 | 978 | 986 | 977 | 983 | +6 | +0.6% | 461,300 |
| 2024/06/10 | 972 | 977 | 969 | 977 | +10 | +1% | 360,300 |
| 2024/06/07 | 972 | 976 | 961 | 967 | +3 | +0.3% | 352,300 |
| 2024/06/06 | 967 | 968 | 958 | 964 | -1 | -0.1% | 398,500 |
| 2024/06/05 | 969 | 972 | 963 | 965 | -18 | -1.8% | 586,200 |
| 2024/06/04 | 976 | 984 | 971 | 983 | -6 | -0.6% | 608,500 |
| 2024/06/03 | 982 | 992 | 978 | 989 | +19 | +2% | 601,800 |
| 2024/05/31 | 967 | 970 | 961 | 970 | +10 | +1% | 1,110,700 |
| 2024/05/30 | 939 | 962 | 932 | 960 | +18 | +1.9% | 1,233,200 |
| 2024/05/29 | 962 | 962 | 942 | 942 | -17 | -1.8% | 597,100 |
| 2024/05/28 | 951 | 968 | 948 | 959 | -2 | -0.2% | 755,000 |
| 2024/05/27 | 950 | 961 | 941 | 961 | -6 | -0.6% | 1,066,200 |
| 2024/05/24 | 967 | 977 | 962 | 967 | -14 | -1.4% | 887,700 |
| 2024/05/23 | 987 | 991 | 971 | 981 | +1 | +0.1% | 784,900 |
| 2024/05/22 | 1,018 | 1,019 | 980 | 980 | -37 | -3.6% | 1,218,900 |
| 2024/05/21 | 1,019 | 1,028 | 1,011 | 1,017 | +3 | +0.3% | 808,400 |
| 2024/05/20 | 1,011 | 1,025 | 1,004 | 1,014 | +11 | +1.1% | 923,700 |
| 2024/05/17 | 1,008 | 1,008 | 992 | 1,003 | -8 | -0.8% | 1,301,900 |
| 2024/05/16 | 1,028 | 1,037 | 990 | 1,011 | -92 | -8.3% | 2,975,400 |
| 2024/05/15 | 1,160 | 1,168 | 1,092 | 1,103 | -44 | -3.8% | 1,896,100 |
| 2024/05/14 | 1,130 | 1,148 | 1,124 | 1,147 | +25 | +2.2% | 1,081,700 |
| 2024/05/13 | 1,110 | 1,122 | 1,101 | 1,122 | +13 | +1.2% | 760,900 |
| 2024/05/10 | 1,110 | 1,118 | 1,106 | 1,109 | +2 | +0.2% | 448,500 |
| 2024/05/09 | 1,100 | 1,113 | 1,096 | 1,107 | +9 | +0.8% | 446,200 |
| 2024/05/08 | 1,103 | 1,104 | 1,094 | 1,098 | ±0 | ±0% | 349,700 |
| 2024/05/07 | 1,093 | 1,106 | 1,091 | 1,098 | +5 | +0.5% | 493,400 |
| 2024/05/02 | 1,104 | 1,105 | 1,085 | 1,093 | -1 | -0.1% | 456,200 |
| 2024/05/01 | 1,096 | 1,104 | 1,082 | 1,094 | -8 | -0.7% | 867,800 |
| 2024/04/30 | 1,103 | 1,111 | 1,093 | 1,102 | +10 | +0.9% | 677,500 |
| 2024/04/26 | 1,095 | 1,098 | 1,081 | 1,092 | -5 | -0.5% | 634,600 |
| 2024/04/25 | 1,116 | 1,116 | 1,094 | 1,097 | -11 | -1% | 478,500 |
| 2024/04/24 | 1,115 | 1,121 | 1,107 | 1,108 | -13 | -1.2% | 504,000 |
| 2024/04/23 | 1,129 | 1,131 | 1,116 | 1,121 | +1 | +0.1% | 328,300 |
| 2024/04/22 | 1,114 | 1,123 | 1,108 | 1,120 | +15 | +1.4% | 476,400 |
| 2024/04/19 | 1,119 | 1,124 | 1,095 | 1,105 | -12 | -1.1% | 696,400 |
| 2024/04/18 | 1,110 | 1,124 | 1,107 | 1,117 | +5 | +0.4% | 426,300 |
| 2024/04/17 | 1,136 | 1,138 | 1,105 | 1,112 | -21 | -1.9% | 540,200 |
| 2024/04/16 | 1,153 | 1,157 | 1,127 | 1,133 | -27 | -2.3% | 555,100 |
101～
150
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
