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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,300 | 1,317 | 1,279 | 1,309 | +22 | +1.7% | 614,000 |
| 2023/11/14 | 1,261 | 1,293 | 1,241 | 1,287 | +26 | +2.1% | 682,700 |
| 2023/11/13 | 1,247 | 1,261 | 1,220 | 1,261 | +14 | +1.1% | 855,000 |
| 2023/11/10 | 1,230 | 1,248 | 1,194 | 1,247 | +22 | +1.8% | 1,169,300 |
| 2023/11/09 | 1,200 | 1,228 | 1,192 | 1,225 | +19 | +1.6% | 819,200 |
| 2023/11/08 | 1,250 | 1,250 | 1,188 | 1,206 | -54 | -4.3% | 1,684,600 |
| 2023/11/07 | 1,280 | 1,300 | 1,258 | 1,260 | -17 | -1.3% | 566,300 |
| 2023/11/06 | 1,299 | 1,299 | 1,265 | 1,277 | +2 | +0.2% | 578,600 |
| 2023/11/02 | 1,330 | 1,330 | 1,273 | 1,275 | -38 | -2.9% | 564,000 |
| 2023/11/01 | 1,319 | 1,325 | 1,306 | 1,313 | +5 | +0.4% | 444,400 |
| 2023/10/31 | 1,294 | 1,308 | 1,278 | 1,308 | +36 | +2.8% | 546,700 |
| 2023/10/30 | 1,309 | 1,309 | 1,266 | 1,272 | -58 | -4.4% | 1,400,100 |
| 2023/10/27 | 1,308 | 1,332 | 1,296 | 1,330 | +32 | +2.5% | 410,500 |
| 2023/10/26 | 1,302 | 1,305 | 1,288 | 1,298 | -4 | -0.3% | 382,500 |
| 2023/10/25 | 1,295 | 1,311 | 1,281 | 1,302 | +35 | +2.8% | 454,800 |
| 2023/10/24 | 1,288 | 1,288 | 1,235 | 1,267 | -23 | -1.8% | 669,600 |
| 2023/10/23 | 1,285 | 1,300 | 1,276 | 1,290 | +2 | +0.2% | 410,900 |
| 2023/10/20 | 1,292 | 1,307 | 1,286 | 1,288 | -13 | -1% | 502,300 |
| 2023/10/19 | 1,290 | 1,305 | 1,281 | 1,301 | -3 | -0.2% | 407,300 |
| 2023/10/18 | 1,330 | 1,331 | 1,293 | 1,304 | -2 | -0.2% | 453,400 |
| 2023/10/17 | 1,323 | 1,331 | 1,297 | 1,306 | -9 | -0.7% | 345,900 |
| 2023/10/16 | 1,320 | 1,333 | 1,301 | 1,315 | -7 | -0.5% | 393,900 |
| 2023/10/13 | 1,324 | 1,327 | 1,307 | 1,322 | -14 | -1% | 503,300 |
| 2023/10/12 | 1,357 | 1,360 | 1,333 | 1,336 | -32 | -2.3% | 627,300 |
| 2023/10/11 | 1,376 | 1,393 | 1,364 | 1,368 | -8 | -0.6% | 508,700 |
| 2023/10/10 | 1,372 | 1,386 | 1,363 | 1,376 | +33 | +2.5% | 653,100 |
| 2023/10/06 | 1,343 | 1,348 | 1,307 | 1,343 | +20 | +1.5% | 700,100 |
| 2023/10/05 | 1,280 | 1,327 | 1,267 | 1,323 | +64 | +5.1% | 994,100 |
| 2023/10/04 | 1,260 | 1,273 | 1,240 | 1,259 | -22 | -1.7% | 924,600 |
| 2023/10/03 | 1,326 | 1,326 | 1,277 | 1,281 | -54 | -4% | 523,200 |
| 2023/10/02 | 1,360 | 1,372 | 1,334 | 1,335 | -13 | -1% | 581,800 |
| 2023/09/29 | 1,393 | 1,398 | 1,334 | 1,348 | -57 | -4.1% | 1,082,800 |
| 2023/09/28 | 1,404 | 1,437 | 1,402 | 1,405 | ±0 | ±0% | 637,500 |
| 2023/09/27 | 1,412 | 1,419 | 1,381 | 1,405 | -6 | -0.4% | 562,400 |
| 2023/09/26 | 1,407 | 1,419 | 1,397 | 1,411 | +13 | +0.9% | 564,200 |
| 2023/09/25 | 1,411 | 1,411 | 1,390 | 1,398 | -17 | -1.2% | 580,700 |
| 2023/09/22 | 1,390 | 1,424 | 1,383 | 1,415 | +24 | +1.7% | 719,800 |
| 2023/09/21 | 1,395 | 1,407 | 1,376 | 1,391 | +1 | +0.1% | 584,700 |
| 2023/09/20 | 1,435 | 1,438 | 1,383 | 1,390 | -34 | -2.4% | 677,500 |
| 2023/09/19 | 1,385 | 1,424 | 1,376 | 1,424 | +43 | +3.1% | 742,400 |
| 2023/09/15 | 1,367 | 1,399 | 1,366 | 1,381 | +19 | +1.4% | 1,009,700 |
| 2023/09/14 | 1,341 | 1,363 | 1,337 | 1,362 | +16 | +1.2% | 552,800 |
| 2023/09/13 | 1,325 | 1,355 | 1,319 | 1,346 | +32 | +2.4% | 753,600 |
| 2023/09/12 | 1,316 | 1,324 | 1,303 | 1,314 | +12 | +0.9% | 362,800 |
| 2023/09/11 | 1,309 | 1,320 | 1,289 | 1,302 | +2 | +0.2% | 610,500 |
| 2023/09/08 | 1,309 | 1,327 | 1,298 | 1,300 | -30 | -2.3% | 549,000 |
| 2023/09/07 | 1,285 | 1,340 | 1,281 | 1,330 | +50 | +3.9% | 763,000 |
| 2023/09/06 | 1,273 | 1,282 | 1,266 | 1,280 | +11 | +0.9% | 478,200 |
| 2023/09/05 | 1,282 | 1,284 | 1,260 | 1,269 | -19 | -1.5% | 486,400 |
| 2023/09/04 | 1,306 | 1,307 | 1,281 | 1,288 | -20 | -1.5% | 604,500 |
251～
300
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
