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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,693 | 1,700 | 1,681 | 1,690 | -11 | -0.6% | 769,000 |
| 2014/08/11 | 1,700 | 1,712 | 1,688 | 1,701 | +37 | +2.2% | 1,067,900 |
| 2014/08/08 | 1,681 | 1,683 | 1,652 | 1,664 | -38 | -2.2% | 1,393,100 |
| 2014/08/07 | 1,708 | 1,722 | 1,689 | 1,702 | -9 | -0.5% | 1,116,500 |
| 2014/08/06 | 1,772 | 1,779 | 1,705 | 1,711 | -62 | -3.5% | 1,236,200 |
| 2014/08/05 | 1,789 | 1,794 | 1,773 | 1,773 | -10 | -0.6% | 379,900 |
| 2014/08/04 | 1,790 | 1,792 | 1,781 | 1,783 | -17 | -0.9% | 525,100 |
| 2014/08/01 | 1,795 | 1,809 | 1,785 | 1,800 | -9 | -0.5% | 733,600 |
| 2014/07/31 | 1,814 | 1,825 | 1,806 | 1,809 | +12 | +0.7% | 812,200 |
| 2014/07/30 | 1,811 | 1,812 | 1,795 | 1,797 | -11 | -0.6% | 551,600 |
| 2014/07/29 | 1,817 | 1,827 | 1,799 | 1,808 | -9 | -0.5% | 478,500 |
| 2014/07/28 | 1,812 | 1,834 | 1,807 | 1,817 | +16 | +0.9% | 618,500 |
| 2014/07/25 | 1,768 | 1,807 | 1,760 | 1,801 | +45 | +2.6% | 1,051,500 |
| 2014/07/24 | 1,781 | 1,783 | 1,751 | 1,756 | -30 | -1.7% | 1,528,300 |
| 2014/07/23 | 1,798 | 1,803 | 1,786 | 1,786 | -12 | -0.7% | 586,800 |
| 2014/07/22 | 1,804 | 1,819 | 1,796 | 1,798 | +7 | +0.4% | 895,300 |
| 2014/07/18 | 1,810 | 1,814 | 1,784 | 1,791 | -22 | -1.2% | 882,700 |
| 2014/07/17 | 1,832 | 1,837 | 1,811 | 1,813 | -25 | -1.4% | 713,700 |
| 2014/07/16 | 1,833 | 1,843 | 1,832 | 1,838 | +1 | +0.1% | 465,500 |
| 2014/07/15 | 1,848 | 1,850 | 1,833 | 1,837 | -6 | -0.3% | 757,900 |
| 2014/07/14 | 1,862 | 1,870 | 1,842 | 1,843 | -19 | -1% | 733,300 |
| 2014/07/11 | 1,852 | 1,875 | 1,843 | 1,862 | +5 | +0.3% | 778,700 |
| 2014/07/10 | 1,885 | 1,888 | 1,856 | 1,857 | -23 | -1.2% | 712,700 |
| 2014/07/09 | 1,891 | 1,895 | 1,876 | 1,880 | -22 | -1.2% | 699,200 |
| 2014/07/08 | 1,901 | 1,914 | 1,886 | 1,902 | -3 | -0.2% | 946,100 |
| 2014/07/07 | 1,918 | 1,924 | 1,903 | 1,905 | -19 | -1% | 576,600 |
| 2014/07/04 | 1,922 | 1,938 | 1,915 | 1,924 | +11 | +0.6% | 598,000 |
| 2014/07/03 | 1,934 | 1,936 | 1,910 | 1,913 | -14 | -0.7% | 680,000 |
| 2014/07/02 | 1,950 | 1,962 | 1,926 | 1,927 | -20 | -1% | 1,252,700 |
| 2014/07/01 | 1,920 | 1,952 | 1,906 | 1,947 | +41 | +2.2% | 1,468,000 |
| 2014/06/30 | 1,920 | 1,920 | 1,890 | 1,906 | +22 | +1.2% | 1,351,100 |
| 2014/06/27 | 1,914 | 1,920 | 1,866 | 1,884 | -15 | -0.8% | 1,654,800 |
| 2014/06/26 | 1,909 | 1,924 | 1,886 | 1,899 | +17 | +0.9% | 1,214,800 |
| 2014/06/25 | 1,907 | 1,910 | 1,877 | 1,882 | -47 | -2.4% | 1,486,800 |
| 2014/06/24 | 1,960 | 1,965 | 1,920 | 1,929 | -31 | -1.6% | 1,377,800 |
| 2014/06/23 | 1,983 | 1,988 | 1,956 | 1,960 | -37 | -1.9% | 1,121,300 |
| 2014/06/20 | 2,002 | 2,009 | 1,987 | 1,997 | -27 | -1.3% | 1,030,100 |
| 2014/06/19 | 1,991 | 2,026 | 1,991 | 2,024 | +22 | +1.1% | 969,000 |
| 2014/06/18 | 1,981 | 2,007 | 1,976 | 2,002 | +17 | +0.9% | 823,300 |
| 2014/06/17 | 2,022 | 2,032 | 1,976 | 1,985 | -51 | -2.5% | 1,272,700 |
| 2014/06/16 | 2,051 | 2,065 | 2,027 | 2,036 | -21 | -1% | 524,700 |
| 2014/06/13 | 2,041 | 2,064 | 2,032 | 2,057 | -17 | -0.8% | 707,600 |
| 2014/06/12 | 2,035 | 2,076 | 2,018 | 2,074 | +32 | +1.6% | 797,900 |
| 2014/06/11 | 2,015 | 2,046 | 2,015 | 2,042 | +9 | +0.4% | 663,200 |
| 2014/06/10 | 2,038 | 2,048 | 2,028 | 2,033 | -21 | -1% | 658,900 |
| 2014/06/09 | 2,070 | 2,078 | 2,053 | 2,054 | -37 | -1.8% | 662,400 |
| 2014/06/06 | 2,074 | 2,101 | 2,055 | 2,091 | +5 | +0.2% | 460,900 |
| 2014/06/05 | 2,100 | 2,100 | 2,070 | 2,086 | -15 | -0.7% | 500,200 |
| 2014/06/04 | 2,116 | 2,117 | 2,087 | 2,101 | -35 | -1.6% | 720,900 |
| 2014/06/03 | 2,115 | 2,145 | 2,104 | 2,136 | +53 | +2.5% | 879,000 |
2601～
2650
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 | 89,800円 | +2.8% | +30.6% | 1.11% | 34.55倍 | 0.22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 | 69,500円 | +11.0% | -16.6% | 4.32% | 6.16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 | 75,200円 | +1.2% | -48.0% | 1.86% | - | 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 | 290,000円 | +3.5% | +3.8% | 4.21% | 8.38倍 | 0.74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 | 219,400円 | +6.8% | +20.7% | 4.56% | 5.16倍 | 0.40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
