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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,901 | 1,952 | 1,884 | 1,948 | +52 | +2.7% | 837,800 |
| 2016/02/05 | 1,850 | 1,898 | 1,845 | 1,896 | +21 | +1.1% | 605,400 |
| 2016/02/04 | 1,812 | 1,889 | 1,809 | 1,875 | +63 | +3.5% | 742,000 |
| 2016/02/03 | 1,850 | 1,861 | 1,804 | 1,812 | -64 | -3.4% | 1,459,700 |
| 2016/02/02 | 1,922 | 1,931 | 1,871 | 1,876 | -60 | -3.1% | 1,041,700 |
| 2016/02/01 | 1,940 | 1,948 | 1,917 | 1,936 | +13 | +0.7% | 893,900 |
| 2016/01/29 | 1,909 | 1,943 | 1,855 | 1,923 | +33 | +1.7% | 1,131,800 |
| 2016/01/28 | 1,889 | 1,911 | 1,857 | 1,890 | -18 | -0.9% | 683,100 |
| 2016/01/27 | 1,867 | 1,913 | 1,863 | 1,908 | +71 | +3.9% | 1,056,900 |
| 2016/01/26 | 1,869 | 1,876 | 1,829 | 1,837 | -78 | -4.1% | 935,900 |
| 2016/01/25 | 1,911 | 1,927 | 1,884 | 1,915 | +45 | +2.4% | 734,200 |
| 2016/01/22 | 1,840 | 1,870 | 1,829 | 1,870 | +70 | +3.9% | 1,005,200 |
| 2016/01/21 | 1,813 | 1,859 | 1,798 | 1,800 | -18 | -1% | 1,087,100 |
| 2016/01/20 | 1,856 | 1,873 | 1,812 | 1,818 | -28 | -1.5% | 1,217,000 |
| 2016/01/19 | 1,809 | 1,858 | 1,806 | 1,846 | +25 | +1.4% | 1,158,400 |
| 2016/01/18 | 1,800 | 1,825 | 1,776 | 1,821 | -11 | -0.6% | 979,400 |
| 2016/01/15 | 1,853 | 1,868 | 1,817 | 1,832 | +5 | +0.3% | 821,300 |
| 2016/01/14 | 1,834 | 1,842 | 1,801 | 1,827 | -44 | -2.4% | 823,800 |
| 2016/01/13 | 1,824 | 1,874 | 1,815 | 1,871 | +85 | +4.8% | 934,900 |
| 2016/01/12 | 1,815 | 1,826 | 1,786 | 1,786 | -41 | -2.2% | 1,452,100 |
| 2016/01/08 | 1,833 | 1,856 | 1,821 | 1,827 | -34 | -1.8% | 2,052,800 |
| 2016/01/07 | 1,882 | 1,885 | 1,860 | 1,861 | -44 | -2.3% | 1,334,800 |
| 2016/01/06 | 1,911 | 1,927 | 1,895 | 1,905 | -17 | -0.9% | 730,700 |
| 2016/01/05 | 1,919 | 1,957 | 1,908 | 1,922 | -21 | -1.1% | 913,900 |
| 2016/01/04 | 1,951 | 1,988 | 1,939 | 1,943 | -21 | -1.1% | 781,500 |
| 2015/12/30 | 1,996 | 2,005 | 1,958 | 1,964 | +21 | +1.1% | 1,053,700 |
| 2015/12/29 | 1,914 | 1,947 | 1,902 | 1,943 | +25 | +1.3% | 517,400 |
| 2015/12/28 | 1,865 | 1,923 | 1,865 | 1,918 | +76 | +4.1% | 663,200 |
| 2015/12/25 | 1,860 | 1,882 | 1,842 | 1,842 | -2 | -0.1% | 649,700 |
| 2015/12/24 | 1,875 | 1,888 | 1,844 | 1,844 | -16 | -0.9% | 646,900 |
| 2015/12/22 | 1,881 | 1,881 | 1,851 | 1,860 | -29 | -1.5% | 552,600 |
| 2015/12/21 | 1,853 | 1,891 | 1,850 | 1,889 | +36 | +1.9% | 696,900 |
| 2015/12/18 | 1,926 | 1,926 | 1,853 | 1,853 | -65 | -3.4% | 1,151,900 |
| 2015/12/17 | 1,910 | 1,936 | 1,904 | 1,918 | +39 | +2.1% | 678,100 |
| 2015/12/16 | 1,890 | 1,900 | 1,869 | 1,879 | +19 | +1% | 595,000 |
| 2015/12/15 | 1,907 | 1,907 | 1,859 | 1,860 | -68 | -3.5% | 1,344,800 |
| 2015/12/14 | 1,894 | 1,932 | 1,886 | 1,928 | +9 | +0.5% | 859,900 |
| 2015/12/11 | 1,888 | 1,922 | 1,887 | 1,919 | +16 | +0.8% | 973,000 |
| 2015/12/10 | 1,900 | 1,926 | 1,900 | 1,903 | -8 | -0.4% | 699,200 |
| 2015/12/09 | 1,930 | 1,933 | 1,906 | 1,911 | -33 | -1.7% | 1,095,700 |
| 2015/12/08 | 1,957 | 1,968 | 1,938 | 1,944 | -12 | -0.6% | 565,300 |
| 2015/12/07 | 1,965 | 1,978 | 1,953 | 1,956 | -8 | -0.4% | 721,500 |
| 2015/12/04 | 1,984 | 1,986 | 1,957 | 1,964 | -44 | -2.2% | 802,900 |
| 2015/12/03 | 1,975 | 2,015 | 1,960 | 2,008 | +36 | +1.8% | 987,200 |
| 2015/12/02 | 1,997 | 1,997 | 1,970 | 1,972 | -26 | -1.3% | 1,196,800 |
| 2015/12/01 | 1,985 | 2,010 | 1,983 | 1,998 | +16 | +0.8% | 594,100 |
| 2015/11/30 | 2,008 | 2,010 | 1,982 | 1,982 | -32 | -1.6% | 871,700 |
| 2015/11/27 | 2,020 | 2,041 | 2,011 | 2,014 | -6 | -0.3% | 464,800 |
| 2015/11/26 | 2,050 | 2,052 | 2,004 | 2,020 | -50 | -2.4% | 984,200 |
| 2015/11/25 | 2,056 | 2,076 | 2,045 | 2,070 | +11 | +0.5% | 469,000 |
2151～
2200
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
