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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,817 | 1,822 | 1,790 | 1,790 | -27 | -1.5% | 576,300 |
| 2014/01/22 | 1,809 | 1,829 | 1,791 | 1,817 | +9 | +0.5% | 758,000 |
| 2014/01/21 | 1,813 | 1,828 | 1,803 | 1,808 | +21 | +1.2% | 737,800 |
| 2014/01/20 | 1,824 | 1,827 | 1,782 | 1,787 | -45 | -2.5% | 1,309,700 |
| 2014/01/17 | 1,859 | 1,860 | 1,819 | 1,832 | -54 | -2.9% | 1,568,100 |
| 2014/01/16 | 1,900 | 1,915 | 1,880 | 1,886 | -32 | -1.7% | 1,335,700 |
| 2014/01/15 | 1,910 | 1,922 | 1,878 | 1,918 | +29 | +1.5% | 760,300 |
| 2014/01/14 | 1,922 | 1,927 | 1,883 | 1,889 | -44 | -2.3% | 902,500 |
| 2014/01/10 | 1,935 | 1,975 | 1,914 | 1,933 | -21 | -1.1% | 1,213,900 |
| 2014/01/09 | 1,981 | 1,999 | 1,931 | 1,954 | -50 | -2.5% | 1,570,900 |
| 2014/01/08 | 2,014 | 2,020 | 1,963 | 2,004 | -2 | -0.1% | 705,900 |
| 2014/01/07 | 1,960 | 2,012 | 1,960 | 2,006 | +36 | +1.8% | 907,700 |
| 2014/01/06 | 1,963 | 1,979 | 1,950 | 1,970 | +16 | +0.8% | 897,200 |
| 2013/12/30 | 2,011 | 2,022 | 1,936 | 1,954 | -122 | -5.9% | 1,661,300 |
| 2013/12/27 | 2,091 | 2,092 | 2,048 | 2,076 | -15 | -0.7% | 576,200 |
| 2013/12/26 | 2,010 | 2,105 | 2,003 | 2,091 | +92 | +4.6% | 863,300 |
| 2013/12/25 | 1,923 | 2,003 | 1,910 | 1,999 | +65 | +3.4% | 882,300 |
| 2013/12/24 | 1,934 | 1,979 | 1,928 | 1,934 | +1 | +0.1% | 845,800 |
| 2013/12/20 | 1,946 | 1,960 | 1,911 | 1,933 | -29 | -1.5% | 832,800 |
| 2013/12/19 | 1,980 | 1,998 | 1,951 | 1,962 | +7 | +0.4% | 800,600 |
| 2013/12/18 | 1,946 | 1,965 | 1,933 | 1,955 | +9 | +0.5% | 710,100 |
| 2013/12/17 | 1,883 | 1,953 | 1,868 | 1,946 | +66 | +3.5% | 891,700 |
| 2013/12/16 | 1,892 | 1,898 | 1,863 | 1,880 | -27 | -1.4% | 774,000 |
| 2013/12/13 | 1,872 | 1,940 | 1,869 | 1,907 | +18 | +1% | 1,902,200 |
| 2013/12/12 | 1,860 | 1,893 | 1,831 | 1,889 | -2 | -0.1% | 1,839,900 |
| 2013/12/11 | 1,920 | 1,932 | 1,871 | 1,891 | -87 | -4.4% | 1,318,900 |
| 2013/12/10 | 1,989 | 1,997 | 1,964 | 1,978 | -18 | -0.9% | 1,035,800 |
| 2013/12/09 | 1,972 | 1,999 | 1,961 | 1,996 | +63 | +3.3% | 605,500 |
| 2013/12/06 | 1,943 | 1,967 | 1,912 | 1,933 | +27 | +1.4% | 1,428,500 |
| 2013/12/05 | 1,970 | 1,978 | 1,891 | 1,906 | -25 | -1.3% | 1,324,200 |
| 2013/12/04 | 1,934 | 1,968 | 1,897 | 1,931 | -41 | -2.1% | 1,576,400 |
| 2013/12/03 | 1,945 | 1,979 | 1,911 | 1,972 | +107 | +5.7% | 1,920,600 |
| 2013/12/02 | 1,863 | 1,870 | 1,841 | 1,865 | ±0 | ±0% | 665,100 |
| 2013/11/29 | 1,885 | 1,885 | 1,831 | 1,865 | +1 | +0.1% | 669,700 |
| 2013/11/28 | 1,820 | 1,865 | 1,812 | 1,864 | +61 | +3.4% | 779,300 |
| 2013/11/27 | 1,817 | 1,828 | 1,788 | 1,803 | -20 | -1.1% | 671,500 |
| 2013/11/26 | 1,797 | 1,833 | 1,776 | 1,823 | +29 | +1.6% | 1,163,700 |
| 2013/11/25 | 1,770 | 1,794 | 1,761 | 1,794 | +33 | +1.9% | 462,500 |
| 2013/11/22 | 1,748 | 1,762 | 1,728 | 1,761 | +33 | +1.9% | 567,400 |
| 2013/11/21 | 1,749 | 1,775 | 1,711 | 1,728 | -24 | -1.4% | 857,300 |
| 2013/11/20 | 1,712 | 1,754 | 1,706 | 1,752 | +59 | +3.5% | 1,107,900 |
| 2013/11/19 | 1,713 | 1,738 | 1,686 | 1,693 | -24 | -1.4% | 1,202,500 |
| 2013/11/18 | 1,744 | 1,757 | 1,713 | 1,717 | -4 | -0.2% | 998,700 |
| 2013/11/15 | 1,786 | 1,788 | 1,704 | 1,721 | -53 | -3% | 1,209,000 |
| 2013/11/14 | 1,778 | 1,792 | 1,738 | 1,774 | +5 | +0.3% | 1,139,800 |
| 2013/11/13 | 1,740 | 1,785 | 1,732 | 1,769 | +41 | +2.4% | 1,307,400 |
| 2013/11/12 | 1,700 | 1,734 | 1,688 | 1,728 | +27 | +1.6% | 875,300 |
| 2013/11/11 | 1,750 | 1,764 | 1,692 | 1,701 | -39 | -2.2% | 791,700 |
| 2013/11/08 | 1,699 | 1,748 | 1,686 | 1,740 | +41 | +2.4% | 1,251,400 |
| 2013/11/07 | 1,620 | 1,710 | 1,610 | 1,699 | +105 | +6.6% | 1,221,500 |
2651～
2700
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
