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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 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 |
| 2014/08/15 | 1,701 | 1,711 | 1,693 | 1,698 | -3 | -0.2% | 483,100 |
| 2014/08/14 | 1,696 | 1,702 | 1,681 | 1,701 | +14 | +0.8% | 741,100 |
| 2014/08/13 | 1,667 | 1,690 | 1,663 | 1,687 | -3 | -0.2% | 1,364,900 |
| 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 |
2601～
2650
件表示中 / 2969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 | 102,500円 | +1.9% | +67.7% | 1.46% | 9.86倍 | 0.25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 |
| 北越コーポ | 101,700円 | -0.9% | +11.9% | 2.56% | 11.40倍 | 0.65倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 83,600円 | +0.2% | +209.1% | 1.67% | 27.82倍 | 0.59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 | 309,500円 | +3.5% | +3.8% | 3.94% | 8.95倍 | 0.78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 | 273,900円 | +4.7% | +14.9% | 4.75% | 6.44倍 | 0.49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
