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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 929 | 932 | 916 | 925 | -9 | -1% | 513,000 |
| 2024/08/20 | 925 | 938 | 918 | 934 | +21 | +2.3% | 530,800 |
| 2024/08/19 | 908 | 914 | 900 | 913 | +3 | +0.3% | 816,000 |
| 2024/08/16 | 901 | 914 | 901 | 910 | +17 | +1.9% | 648,300 |
| 2024/08/15 | 884 | 895 | 882 | 893 | +10 | +1.1% | 669,100 |
| 2024/08/14 | 881 | 899 | 876 | 883 | +7 | +0.8% | 996,000 |
| 2024/08/13 | 875 | 877 | 864 | 876 | +1 | +0.1% | 692,000 |
| 2024/08/09 | 886 | 886 | 859 | 875 | +4 | +0.5% | 1,169,000 |
| 2024/08/08 | 910 | 911 | 869 | 871 | +6 | +0.7% | 2,049,100 |
| 2024/08/07 | 863 | 887 | 856 | 865 | -5 | -0.6% | 1,034,600 |
| 2024/08/06 | 872 | 902 | 854 | 870 | +43 | +5.2% | 1,275,400 |
| 2024/08/05 | 859 | 877 | 820 | 827 | -77 | -8.5% | 1,852,500 |
| 2024/08/02 | 953 | 953 | 903 | 904 | -79 | -8% | 1,910,900 |
| 2024/08/01 | 975 | 984 | 956 | 983 | +12 | +1.2% | 1,347,300 |
| 2024/07/31 | 949 | 974 | 947 | 971 | +22 | +2.3% | 685,900 |
| 2024/07/30 | 962 | 965 | 946 | 949 | -13 | -1.4% | 349,100 |
| 2024/07/29 | 955 | 967 | 949 | 962 | +13 | +1.4% | 577,000 |
| 2024/07/26 | 953 | 954 | 942 | 949 | +4 | +0.4% | 514,100 |
| 2024/07/25 | 939 | 951 | 937 | 945 | +7 | +0.7% | 819,300 |
| 2024/07/24 | 961 | 961 | 938 | 938 | -16 | -1.7% | 650,100 |
| 2024/07/23 | 955 | 958 | 951 | 954 | -4 | -0.4% | 341,500 |
| 2024/07/22 | 967 | 971 | 952 | 958 | -4 | -0.4% | 444,800 |
| 2024/07/19 | 974 | 975 | 959 | 962 | -12 | -1.2% | 482,300 |
| 2024/07/18 | 977 | 984 | 973 | 974 | +4 | +0.4% | 557,600 |
| 2024/07/17 | 956 | 971 | 953 | 970 | +24 | +2.5% | 627,700 |
| 2024/07/16 | 963 | 963 | 945 | 946 | -15 | -1.6% | 592,800 |
| 2024/07/12 | 961 | 975 | 957 | 961 | +2 | +0.2% | 816,700 |
| 2024/07/11 | 940 | 961 | 938 | 959 | +25 | +2.7% | 1,076,600 |
| 2024/07/10 | 931 | 937 | 927 | 934 | +5 | +0.5% | 651,000 |
| 2024/07/09 | 925 | 935 | 923 | 929 | +7 | +0.8% | 653,500 |
| 2024/07/08 | 935 | 935 | 919 | 922 | -9 | -1% | 1,045,200 |
| 2024/07/05 | 934 | 938 | 927 | 931 | -2 | -0.2% | 743,800 |
| 2024/07/04 | 935 | 940 | 933 | 933 | -1 | -0.1% | 731,700 |
| 2024/07/03 | 944 | 946 | 933 | 934 | -12 | -1.3% | 1,109,300 |
| 2024/07/02 | 956 | 956 | 945 | 946 | -9 | -0.9% | 771,900 |
| 2024/07/01 | 973 | 976 | 954 | 955 | -5 | -0.5% | 496,100 |
| 2024/06/28 | 960 | 967 | 954 | 960 | -2 | -0.2% | 706,300 |
| 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 |
151～
200
件表示中 / 2937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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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 | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53倍 | 0.40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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 |
| トーモク | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
市場注目の銘柄
チャート関連のコラム
