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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 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 |
| 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 |
2901～
2950
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
