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 |
|---|---|---|---|---|---|---|---|
| 2015/01/16 | 1,615 | 1,624 | 1,601 | 1,610 | -30 | -1.8% | 795,200 |
| 2015/01/15 | 1,612 | 1,645 | 1,612 | 1,640 | +28 | +1.7% | 467,900 |
| 2015/01/14 | 1,641 | 1,647 | 1,607 | 1,612 | -35 | -2.1% | 675,400 |
| 2015/01/13 | 1,631 | 1,648 | 1,610 | 1,647 | +6 | +0.4% | 719,300 |
| 2015/01/09 | 1,685 | 1,692 | 1,636 | 1,641 | -39 | -2.3% | 1,056,000 |
| 2015/01/08 | 1,688 | 1,700 | 1,677 | 1,680 | -2 | -0.1% | 720,100 |
| 2015/01/07 | 1,690 | 1,707 | 1,681 | 1,682 | -15 | -0.9% | 679,500 |
| 2015/01/06 | 1,716 | 1,729 | 1,697 | 1,697 | -49 | -2.8% | 704,600 |
| 2015/01/05 | 1,730 | 1,767 | 1,724 | 1,746 | +10 | +0.6% | 416,800 |
| 2014/12/30 | 1,731 | 1,749 | 1,730 | 1,736 | -3 | -0.2% | 477,000 |
| 2014/12/29 | 1,771 | 1,780 | 1,723 | 1,739 | -23 | -1.3% | 698,700 |
| 2014/12/26 | 1,780 | 1,781 | 1,748 | 1,762 | -23 | -1.3% | 541,100 |
| 2014/12/25 | 1,808 | 1,808 | 1,781 | 1,785 | -24 | -1.3% | 618,200 |
| 2014/12/24 | 1,785 | 1,809 | 1,777 | 1,809 | +47 | +2.7% | 1,263,800 |
| 2014/12/22 | 1,750 | 1,762 | 1,729 | 1,762 | +13 | +0.7% | 650,400 |
| 2014/12/19 | 1,745 | 1,753 | 1,719 | 1,749 | +44 | +2.6% | 1,130,700 |
| 2014/12/18 | 1,670 | 1,707 | 1,668 | 1,705 | +62 | +3.8% | 984,600 |
| 2014/12/17 | 1,603 | 1,658 | 1,603 | 1,643 | +39 | +2.4% | 751,900 |
| 2014/12/16 | 1,610 | 1,610 | 1,588 | 1,604 | -20 | -1.2% | 929,700 |
| 2014/12/15 | 1,644 | 1,647 | 1,622 | 1,624 | -29 | -1.8% | 671,200 |
| 2014/12/12 | 1,670 | 1,682 | 1,653 | 1,653 | -23 | -1.4% | 1,273,200 |
| 2014/12/11 | 1,690 | 1,696 | 1,668 | 1,676 | -21 | -1.2% | 710,300 |
| 2014/12/10 | 1,712 | 1,718 | 1,694 | 1,697 | -33 | -1.9% | 819,900 |
| 2014/12/09 | 1,772 | 1,808 | 1,726 | 1,730 | -64 | -3.6% | 1,546,900 |
| 2014/12/08 | 1,770 | 1,798 | 1,769 | 1,794 | +25 | +1.4% | 1,038,900 |
| 2014/12/05 | 1,722 | 1,772 | 1,720 | 1,769 | +29 | +1.7% | 1,008,500 |
| 2014/12/04 | 1,705 | 1,742 | 1,705 | 1,740 | +46 | +2.7% | 906,400 |
| 2014/12/03 | 1,715 | 1,719 | 1,685 | 1,694 | -14 | -0.8% | 1,029,800 |
| 2014/12/02 | 1,726 | 1,726 | 1,691 | 1,708 | -13 | -0.8% | 1,018,000 |
| 2014/12/01 | 1,742 | 1,745 | 1,712 | 1,721 | -12 | -0.7% | 731,400 |
| 2014/11/28 | 1,752 | 1,763 | 1,728 | 1,733 | -21 | -1.2% | 706,500 |
| 2014/11/27 | 1,780 | 1,780 | 1,741 | 1,754 | -37 | -2.1% | 705,000 |
| 2014/11/26 | 1,727 | 1,795 | 1,716 | 1,791 | +24 | +1.4% | 1,420,200 |
| 2014/11/25 | 1,770 | 1,777 | 1,748 | 1,767 | +8 | +0.5% | 732,300 |
| 2014/11/21 | 1,698 | 1,761 | 1,693 | 1,759 | +68 | +4% | 1,228,900 |
| 2014/11/20 | 1,725 | 1,725 | 1,689 | 1,691 | -34 | -2% | 570,100 |
| 2014/11/19 | 1,727 | 1,737 | 1,714 | 1,725 | ±0 | ±0% | 435,000 |
| 2014/11/18 | 1,687 | 1,727 | 1,680 | 1,725 | +47 | +2.8% | 520,300 |
| 2014/11/17 | 1,739 | 1,739 | 1,672 | 1,678 | -66 | -3.8% | 705,900 |
| 2014/11/14 | 1,743 | 1,750 | 1,718 | 1,744 | +15 | +0.9% | 1,096,600 |
| 2014/11/13 | 1,695 | 1,733 | 1,689 | 1,729 | +21 | +1.2% | 959,000 |
| 2014/11/12 | 1,684 | 1,715 | 1,681 | 1,708 | +30 | +1.8% | 1,449,800 |
| 2014/11/11 | 1,666 | 1,679 | 1,648 | 1,678 | +12 | +0.7% | 815,900 |
| 2014/11/10 | 1,604 | 1,667 | 1,602 | 1,666 | +62 | +3.9% | 1,060,000 |
| 2014/11/07 | 1,604 | 1,615 | 1,590 | 1,604 | +5 | +0.3% | 679,700 |
| 2014/11/06 | 1,619 | 1,632 | 1,587 | 1,599 | -24 | -1.5% | 1,107,600 |
| 2014/11/05 | 1,592 | 1,627 | 1,587 | 1,623 | +31 | +1.9% | 878,100 |
| 2014/11/04 | 1,655 | 1,668 | 1,588 | 1,592 | -34 | -2.1% | 1,172,200 |
| 2014/10/31 | 1,596 | 1,631 | 1,582 | 1,626 | +43 | +2.7% | 772,300 |
| 2014/10/30 | 1,572 | 1,595 | 1,567 | 1,583 | +11 | +0.7% | 788,900 |
2501～
2550
件表示中 / 2940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 | 93,600円 | +2.8% | +30.6% | 1.07% | 36.01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 | 71,400円 | +11.0% | -16.6% | 4.20% | 6.32倍 | 0.38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 | 75,800円 | +1.2% | -48.0% | 1.85% | - | 0.50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 | 299,700円 | +3.5% | +3.8% | 4.07% | 8.67倍 | 0.76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 | 328,000円 | +9.8% | +0.2% | 3.66% | 8.86倍 | 0.49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
