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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,310 | 1,319 | 1,285 | 1,306 | -34 | -2.5% | 1,305,800 |
| 2013/06/11 | 1,290 | 1,342 | 1,290 | 1,340 | +99 | +8% | 1,741,600 |
| 2013/06/10 | 1,257 | 1,263 | 1,235 | 1,241 | +24 | +2% | 667,400 |
| 2013/06/07 | 1,211 | 1,240 | 1,189 | 1,217 | ±0 | ±0% | 934,000 |
| 2013/06/06 | 1,212 | 1,240 | 1,211 | 1,217 | -4 | -0.3% | 1,347,500 |
| 2013/06/05 | 1,240 | 1,256 | 1,211 | 1,221 | -27 | -2.2% | 1,573,100 |
| 2013/06/04 | 1,237 | 1,259 | 1,215 | 1,248 | +41 | +3.4% | 1,172,600 |
| 2013/06/03 | 1,251 | 1,259 | 1,207 | 1,207 | -54 | -4.3% | 1,929,600 |
| 2013/05/31 | 1,304 | 1,381 | 1,229 | 1,261 | -70 | -5.3% | 8,360,200 |
| 2013/05/30 | 1,359 | 1,363 | 1,305 | 1,331 | -29 | -2.1% | 1,552,600 |
| 2013/05/29 | 1,400 | 1,407 | 1,360 | 1,360 | -26 | -1.9% | 901,600 |
| 2013/05/28 | 1,420 | 1,489 | 1,386 | 1,386 | -44 | -3.1% | 782,700 |
| 2013/05/27 | 1,490 | 1,505 | 1,426 | 1,430 | -68 | -4.5% | 672,100 |
| 2013/05/24 | 1,539 | 1,573 | 1,470 | 1,498 | -40 | -2.6% | 983,700 |
| 2013/05/23 | 1,642 | 1,686 | 1,537 | 1,538 | -96 | -5.9% | 1,105,100 |
| 2013/05/22 | 1,645 | 1,662 | 1,612 | 1,634 | -7 | -0.4% | 476,700 |
| 2013/05/21 | 1,602 | 1,671 | 1,601 | 1,641 | +6 | +0.4% | 653,700 |
| 2013/05/20 | 1,607 | 1,641 | 1,546 | 1,635 | +49 | +3.1% | 988,500 |
| 2013/05/17 | 1,482 | 1,588 | 1,470 | 1,586 | +84 | +5.6% | 1,068,800 |
| 2013/05/16 | 1,569 | 1,577 | 1,490 | 1,502 | -99 | -6.2% | 1,877,900 |
| 2013/05/15 | 1,675 | 1,695 | 1,601 | 1,601 | -56 | -3.4% | 1,164,400 |
| 2013/05/14 | 1,610 | 1,670 | 1,593 | 1,657 | +33 | +2% | 851,500 |
| 2013/05/13 | 1,638 | 1,645 | 1,601 | 1,624 | +7 | +0.4% | 536,900 |
| 2013/05/10 | 1,556 | 1,619 | 1,549 | 1,617 | +96 | +6.3% | 1,034,200 |
| 2013/05/09 | 1,572 | 1,572 | 1,518 | 1,521 | -22 | -1.4% | 568,800 |
| 2013/05/08 | 1,532 | 1,586 | 1,529 | 1,543 | +12 | +0.8% | 1,041,800 |
| 2013/05/07 | 1,524 | 1,550 | 1,515 | 1,531 | +35 | +2.3% | 836,700 |
| 2013/05/02 | 1,533 | 1,537 | 1,492 | 1,496 | -77 | -4.9% | 896,800 |
| 2013/05/01 | 1,500 | 1,590 | 1,487 | 1,573 | +121 | +8.3% | 1,938,800 |
| 2013/04/30 | 1,435 | 1,492 | 1,407 | 1,452 | -26 | -1.8% | 1,570,600 |
| 2013/04/26 | 1,400 | 1,483 | 1,397 | 1,478 | +88 | +6.3% | 3,049,200 |
| 2013/04/25 | 1,317 | 1,390 | 1,282 | 1,390 | +133 | +10.6% | 1,956,400 |
| 2013/04/24 | 1,237 | 1,258 | 1,236 | 1,257 | +31 | +2.5% | 1,013,400 |
| 2013/04/23 | 1,230 | 1,236 | 1,221 | 1,226 | -2 | -0.2% | 759,500 |
| 2013/04/22 | 1,238 | 1,238 | 1,219 | 1,228 | +9 | +0.7% | 724,200 |
| 2013/04/19 | 1,223 | 1,225 | 1,203 | 1,219 | -2 | -0.2% | 587,800 |
| 2013/04/18 | 1,223 | 1,246 | 1,216 | 1,221 | -3 | -0.2% | 694,800 |
| 2013/04/17 | 1,240 | 1,243 | 1,221 | 1,224 | -3 | -0.2% | 782,700 |
| 2013/04/16 | 1,249 | 1,249 | 1,215 | 1,227 | -31 | -2.5% | 944,500 |
| 2013/04/15 | 1,310 | 1,318 | 1,258 | 1,258 | -45 | -3.5% | 934,500 |
| 2013/04/12 | 1,300 | 1,324 | 1,284 | 1,303 | +25 | +2% | 806,200 |
| 2013/04/11 | 1,290 | 1,296 | 1,263 | 1,278 | -11 | -0.9% | 1,092,800 |
| 2013/04/10 | 1,229 | 1,309 | 1,229 | 1,289 | +39 | +3.1% | 1,267,000 |
| 2013/04/09 | 1,224 | 1,255 | 1,219 | 1,250 | -10 | -0.8% | 1,568,400 |
| 2013/04/08 | 1,236 | 1,267 | 1,231 | 1,260 | +54 | +4.5% | 1,034,400 |
| 2013/04/05 | 1,400 | 1,403 | 1,204 | 1,206 | -134 | -10% | 2,112,900 |
| 2013/04/04 | 1,289 | 1,340 | 1,285 | 1,340 | +15 | +1.1% | 390,400 |
| 2013/04/03 | 1,294 | 1,325 | 1,281 | 1,325 | +1 | +0.1% | 655,200 |
| 2013/04/02 | 1,388 | 1,410 | 1,311 | 1,324 | -121 | -8.4% | 1,078,400 |
| 2013/04/01 | 1,451 | 1,465 | 1,413 | 1,445 | - | - | 884,100 |
2801～
2850
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
