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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 1,478 | 1,487 | 1,435 | 1,437 | -59 | -3.9% | 822,200 |
| 2013/08/02 | 1,466 | 1,501 | 1,435 | 1,496 | +31 | +2.1% | 515,000 |
| 2013/08/01 | 1,435 | 1,475 | 1,424 | 1,465 | +37 | +2.6% | 649,400 |
| 2013/07/31 | 1,483 | 1,485 | 1,427 | 1,428 | -47 | -3.2% | 445,600 |
| 2013/07/30 | 1,424 | 1,487 | 1,424 | 1,475 | +45 | +3.1% | 349,000 |
| 2013/07/29 | 1,435 | 1,444 | 1,417 | 1,430 | -4 | -0.3% | 446,500 |
| 2013/07/26 | 1,488 | 1,490 | 1,428 | 1,434 | -65 | -4.3% | 550,600 |
| 2013/07/25 | 1,495 | 1,515 | 1,477 | 1,499 | -28 | -1.8% | 770,200 |
| 2013/07/24 | 1,516 | 1,527 | 1,503 | 1,527 | +24 | +1.6% | 485,800 |
| 2013/07/23 | 1,462 | 1,509 | 1,456 | 1,503 | +55 | +3.8% | 540,700 |
| 2013/07/22 | 1,464 | 1,479 | 1,446 | 1,448 | -8 | -0.5% | 469,400 |
| 2013/07/19 | 1,509 | 1,509 | 1,451 | 1,456 | -41 | -2.7% | 517,000 |
| 2013/07/18 | 1,480 | 1,498 | 1,475 | 1,497 | +1 | +0.1% | 376,700 |
| 2013/07/17 | 1,484 | 1,497 | 1,480 | 1,496 | -9 | -0.6% | 284,800 |
| 2013/07/16 | 1,460 | 1,510 | 1,459 | 1,505 | +75 | +5.2% | 541,200 |
| 2013/07/12 | 1,445 | 1,494 | 1,428 | 1,430 | -5 | -0.3% | 737,500 |
| 2013/07/11 | 1,469 | 1,469 | 1,418 | 1,435 | -17 | -1.2% | 483,400 |
| 2013/07/10 | 1,441 | 1,475 | 1,441 | 1,452 | +22 | +1.5% | 474,700 |
| 2013/07/09 | 1,444 | 1,445 | 1,416 | 1,430 | -13 | -0.9% | 1,002,000 |
| 2013/07/08 | 1,422 | 1,454 | 1,417 | 1,443 | +34 | +2.4% | 1,058,400 |
| 2013/07/05 | 1,422 | 1,450 | 1,406 | 1,409 | -38 | -2.6% | 1,373,400 |
| 2013/07/04 | 1,425 | 1,468 | 1,410 | 1,447 | +52 | +3.7% | 1,366,000 |
| 2013/07/03 | 1,427 | 1,427 | 1,393 | 1,395 | -33 | -2.3% | 521,600 |
| 2013/07/02 | 1,426 | 1,440 | 1,416 | 1,428 | +26 | +1.9% | 750,700 |
| 2013/07/01 | 1,422 | 1,425 | 1,387 | 1,402 | -12 | -0.8% | 729,700 |
| 2013/06/28 | 1,428 | 1,440 | 1,405 | 1,414 | ±0 | ±0% | 770,600 |
| 2013/06/27 | 1,396 | 1,422 | 1,383 | 1,414 | +5 | +0.4% | 536,800 |
| 2013/06/26 | 1,416 | 1,437 | 1,374 | 1,409 | +22 | +1.6% | 676,000 |
| 2013/06/25 | 1,424 | 1,430 | 1,360 | 1,387 | -7 | -0.5% | 985,000 |
| 2013/06/24 | 1,410 | 1,419 | 1,382 | 1,394 | -4 | -0.3% | 697,900 |
| 2013/06/21 | 1,318 | 1,408 | 1,314 | 1,398 | +22 | +1.6% | 857,700 |
| 2013/06/20 | 1,313 | 1,384 | 1,313 | 1,376 | +74 | +5.7% | 1,298,300 |
| 2013/06/19 | 1,284 | 1,309 | 1,260 | 1,302 | +48 | +3.8% | 849,200 |
| 2013/06/18 | 1,296 | 1,296 | 1,253 | 1,254 | -12 | -0.9% | 540,200 |
| 2013/06/17 | 1,240 | 1,269 | 1,218 | 1,266 | +22 | +1.8% | 954,000 |
| 2013/06/14 | 1,253 | 1,291 | 1,243 | 1,244 | +10 | +0.8% | 1,439,800 |
| 2013/06/13 | 1,287 | 1,294 | 1,234 | 1,234 | -72 | -5.5% | 1,340,300 |
| 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 |
2851～
2900
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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90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 | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53倍 | 0.40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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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
