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 |
|---|---|---|---|---|---|---|---|
| 2014/10/29 | 1,527 | 1,574 | 1,527 | 1,572 | +51 | +3.4% | 595,200 |
| 2014/10/28 | 1,521 | 1,528 | 1,511 | 1,521 | -6 | -0.4% | 355,900 |
| 2014/10/27 | 1,524 | 1,530 | 1,516 | 1,527 | +21 | +1.4% | 338,300 |
| 2014/10/24 | 1,524 | 1,526 | 1,502 | 1,506 | ±0 | ±0% | 361,400 |
| 2014/10/23 | 1,500 | 1,518 | 1,499 | 1,506 | -3 | -0.2% | 392,900 |
| 2014/10/22 | 1,500 | 1,511 | 1,491 | 1,509 | +24 | +1.6% | 611,700 |
| 2014/10/21 | 1,518 | 1,518 | 1,482 | 1,485 | -40 | -2.6% | 762,200 |
| 2014/10/20 | 1,530 | 1,532 | 1,504 | 1,525 | +29 | +1.9% | 995,500 |
| 2014/10/17 | 1,509 | 1,519 | 1,490 | 1,496 | -13 | -0.9% | 929,700 |
| 2014/10/16 | 1,535 | 1,537 | 1,505 | 1,509 | -47 | -3% | 961,800 |
| 2014/10/15 | 1,549 | 1,563 | 1,540 | 1,556 | +16 | +1% | 535,000 |
| 2014/10/14 | 1,538 | 1,561 | 1,526 | 1,540 | -18 | -1.2% | 845,800 |
| 2014/10/10 | 1,555 | 1,566 | 1,550 | 1,558 | -12 | -0.8% | 865,900 |
| 2014/10/09 | 1,577 | 1,583 | 1,563 | 1,570 | -10 | -0.6% | 657,000 |
| 2014/10/08 | 1,582 | 1,586 | 1,570 | 1,580 | -23 | -1.4% | 643,900 |
| 2014/10/07 | 1,599 | 1,610 | 1,591 | 1,603 | +10 | +0.6% | 627,100 |
| 2014/10/06 | 1,589 | 1,604 | 1,585 | 1,593 | +28 | +1.8% | 480,900 |
| 2014/10/03 | 1,576 | 1,579 | 1,556 | 1,565 | -18 | -1.1% | 810,000 |
| 2014/10/02 | 1,600 | 1,611 | 1,581 | 1,583 | -34 | -2.1% | 832,700 |
| 2014/10/01 | 1,639 | 1,639 | 1,616 | 1,617 | -24 | -1.5% | 775,600 |
| 2014/09/30 | 1,680 | 1,683 | 1,641 | 1,641 | -38 | -2.3% | 1,001,500 |
| 2014/09/29 | 1,689 | 1,690 | 1,678 | 1,679 | -6 | -0.4% | 315,500 |
| 2014/09/26 | 1,671 | 1,687 | 1,668 | 1,685 | -10 | -0.6% | 526,000 |
| 2014/09/25 | 1,694 | 1,697 | 1,688 | 1,695 | +11 | +0.7% | 626,800 |
| 2014/09/24 | 1,682 | 1,686 | 1,681 | 1,684 | -1 | -0.1% | 509,400 |
| 2014/09/22 | 1,692 | 1,696 | 1,680 | 1,685 | -7 | -0.4% | 472,500 |
| 2014/09/19 | 1,689 | 1,696 | 1,684 | 1,692 | +7 | +0.4% | 530,100 |
| 2014/09/18 | 1,693 | 1,693 | 1,685 | 1,685 | -3 | -0.2% | 453,600 |
| 2014/09/17 | 1,699 | 1,700 | 1,688 | 1,688 | -8 | -0.5% | 349,400 |
| 2014/09/16 | 1,699 | 1,700 | 1,691 | 1,696 | -2 | -0.1% | 338,900 |
| 2014/09/12 | 1,690 | 1,703 | 1,687 | 1,698 | +10 | +0.6% | 644,800 |
| 2014/09/11 | 1,705 | 1,706 | 1,683 | 1,688 | -6 | -0.4% | 838,200 |
| 2014/09/10 | 1,703 | 1,705 | 1,689 | 1,694 | -22 | -1.3% | 657,500 |
| 2014/09/09 | 1,730 | 1,736 | 1,715 | 1,716 | -16 | -0.9% | 549,800 |
| 2014/09/08 | 1,736 | 1,736 | 1,720 | 1,732 | +8 | +0.5% | 533,600 |
| 2014/09/05 | 1,745 | 1,746 | 1,718 | 1,724 | -11 | -0.6% | 745,900 |
| 2014/09/04 | 1,718 | 1,738 | 1,715 | 1,735 | +17 | +1% | 634,000 |
| 2014/09/03 | 1,719 | 1,727 | 1,708 | 1,718 | +12 | +0.7% | 685,500 |
| 2014/09/02 | 1,688 | 1,708 | 1,686 | 1,706 | +25 | +1.5% | 523,400 |
| 2014/09/01 | 1,688 | 1,688 | 1,677 | 1,681 | +3 | +0.2% | 474,200 |
| 2014/08/29 | 1,691 | 1,697 | 1,671 | 1,678 | -22 | -1.3% | 805,500 |
| 2014/08/28 | 1,691 | 1,705 | 1,686 | 1,700 | +7 | +0.4% | 584,700 |
| 2014/08/27 | 1,690 | 1,705 | 1,682 | 1,693 | +9 | +0.5% | 497,100 |
| 2014/08/26 | 1,680 | 1,690 | 1,676 | 1,684 | +6 | +0.4% | 466,100 |
| 2014/08/25 | 1,700 | 1,700 | 1,675 | 1,678 | -13 | -0.8% | 806,600 |
| 2014/08/22 | 1,700 | 1,700 | 1,688 | 1,691 | +1 | +0.1% | 701,300 |
| 2014/08/21 | 1,691 | 1,701 | 1,681 | 1,690 | +7 | +0.4% | 880,400 |
| 2014/08/20 | 1,690 | 1,703 | 1,679 | 1,683 | -13 | -0.8% | 1,238,700 |
| 2014/08/19 | 1,694 | 1,697 | 1,687 | 1,696 | +16 | +1% | 632,500 |
| 2014/08/18 | 1,698 | 1,707 | 1,676 | 1,680 | -18 | -1.1% | 645,100 |
2551～
2600
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
