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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,976 | 1,976 | 1,937 | 1,940 | -38 | -1.9% | 723,300 |
| 2016/11/30 | 1,990 | 1,992 | 1,967 | 1,978 | -12 | -0.6% | 408,000 |
| 2016/11/29 | 1,974 | 1,995 | 1,964 | 1,990 | +13 | +0.7% | 455,100 |
| 2016/11/28 | 1,961 | 1,984 | 1,954 | 1,977 | -3 | -0.2% | 537,100 |
| 2016/11/25 | 1,980 | 1,995 | 1,966 | 1,980 | +7 | +0.4% | 545,200 |
| 2016/11/24 | 1,977 | 1,980 | 1,962 | 1,973 | +7 | +0.4% | 584,300 |
| 2016/11/22 | 1,962 | 1,968 | 1,949 | 1,966 | +6 | +0.3% | 397,900 |
| 2016/11/21 | 1,960 | 1,972 | 1,954 | 1,960 | +7 | +0.4% | 513,200 |
| 2016/11/18 | 1,954 | 1,959 | 1,946 | 1,953 | +16 | +0.8% | 452,800 |
| 2016/11/17 | 1,931 | 1,949 | 1,925 | 1,937 | -3 | -0.2% | 363,500 |
| 2016/11/16 | 1,922 | 1,942 | 1,912 | 1,940 | +26 | +1.4% | 315,000 |
| 2016/11/15 | 1,927 | 1,943 | 1,902 | 1,914 | -21 | -1.1% | 378,700 |
| 2016/11/14 | 1,893 | 1,943 | 1,890 | 1,935 | +57 | +3% | 581,400 |
| 2016/11/11 | 1,901 | 1,902 | 1,872 | 1,878 | +1 | +0.1% | 703,300 |
| 2016/11/10 | 1,886 | 1,886 | 1,860 | 1,877 | +70 | +3.9% | 579,100 |
| 2016/11/09 | 1,889 | 1,897 | 1,794 | 1,807 | -69 | -3.7% | 835,100 |
| 2016/11/08 | 1,872 | 1,888 | 1,870 | 1,876 | +7 | +0.4% | 302,600 |
| 2016/11/07 | 1,876 | 1,911 | 1,865 | 1,869 | -4 | -0.2% | 561,800 |
| 2016/11/04 | 1,872 | 1,896 | 1,857 | 1,873 | -37 | -1.9% | 650,100 |
| 2016/11/02 | 1,954 | 1,964 | 1,909 | 1,910 | -57 | -2.9% | 932,200 |
| 2016/11/01 | 1,968 | 1,974 | 1,949 | 1,967 | -1 | -0.1% | 351,600 |
| 2016/10/31 | 1,971 | 1,976 | 1,961 | 1,968 | -11 | -0.6% | 480,900 |
| 2016/10/28 | 1,960 | 1,987 | 1,957 | 1,979 | +26 | +1.3% | 1,264,300 |
| 2016/10/27 | 1,950 | 1,960 | 1,936 | 1,953 | +2 | +0.1% | 287,200 |
| 2016/10/26 | 1,945 | 1,957 | 1,940 | 1,951 | -7 | -0.4% | 411,800 |
| 2016/10/25 | 1,945 | 1,970 | 1,943 | 1,958 | +27 | +1.4% | 752,600 |
| 2016/10/24 | 1,905 | 1,931 | 1,903 | 1,931 | +32 | +1.7% | 552,300 |
| 2016/10/21 | 1,890 | 1,904 | 1,879 | 1,899 | +11 | +0.6% | 598,000 |
| 2016/10/20 | 1,865 | 1,888 | 1,847 | 1,888 | +31 | +1.7% | 570,800 |
| 2016/10/19 | 1,850 | 1,859 | 1,835 | 1,857 | +7 | +0.4% | 434,200 |
| 2016/10/18 | 1,812 | 1,854 | 1,809 | 1,850 | +38 | +2.1% | 666,000 |
| 2016/10/17 | 1,810 | 1,821 | 1,804 | 1,812 | +1 | +0.1% | 314,900 |
| 2016/10/14 | 1,800 | 1,814 | 1,791 | 1,811 | +8 | +0.4% | 482,000 |
| 2016/10/13 | 1,831 | 1,831 | 1,794 | 1,803 | -25 | -1.4% | 858,700 |
| 2016/10/12 | 1,821 | 1,845 | 1,819 | 1,828 | -2 | -0.1% | 452,300 |
| 2016/10/11 | 1,843 | 1,848 | 1,825 | 1,830 | -11 | -0.6% | 381,900 |
| 2016/10/07 | 1,845 | 1,851 | 1,838 | 1,841 | -8 | -0.4% | 218,400 |
| 2016/10/06 | 1,849 | 1,860 | 1,844 | 1,849 | +23 | +1.3% | 445,400 |
| 2016/10/05 | 1,825 | 1,832 | 1,816 | 1,826 | +16 | +0.9% | 389,500 |
| 2016/10/04 | 1,830 | 1,833 | 1,803 | 1,810 | -21 | -1.1% | 642,800 |
| 2016/10/03 | 1,858 | 1,859 | 1,828 | 1,831 | -10 | -0.5% | 388,300 |
| 2016/09/30 | 1,835 | 1,856 | 1,830 | 1,841 | -34 | -1.8% | 607,200 |
| 2016/09/29 | 1,858 | 1,879 | 1,853 | 1,875 | +29 | +1.6% | 281,700 |
| 2016/09/28 | 1,856 | 1,863 | 1,838 | 1,846 | -49 | -2.6% | 492,500 |
| 2016/09/27 | 1,853 | 1,895 | 1,851 | 1,895 | +34 | +1.8% | 469,100 |
| 2016/09/26 | 1,877 | 1,877 | 1,861 | 1,861 | -23 | -1.2% | 333,800 |
| 2016/09/23 | 1,890 | 1,890 | 1,875 | 1,884 | -1 | -0.1% | 340,900 |
| 2016/09/21 | 1,858 | 1,885 | 1,837 | 1,885 | +30 | +1.6% | 429,700 |
| 2016/09/20 | 1,843 | 1,863 | 1,836 | 1,855 | +20 | +1.1% | 367,700 |
| 2016/09/16 | 1,860 | 1,864 | 1,834 | 1,835 | -3 | -0.2% | 465,200 |
1951～
2000
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
