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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,337 | 1,337 | 1,307 | 1,310 | -10 | -0.8% | 739,200 |
| 2024/01/11 | 1,331 | 1,346 | 1,317 | 1,320 | +2 | +0.2% | 766,700 |
| 2024/01/10 | 1,304 | 1,324 | 1,297 | 1,318 | +15 | +1.2% | 537,300 |
| 2024/01/09 | 1,303 | 1,315 | 1,294 | 1,303 | +3 | +0.2% | 672,400 |
| 2024/01/05 | 1,289 | 1,304 | 1,285 | 1,300 | +24 | +1.9% | 420,400 |
| 2024/01/04 | 1,269 | 1,280 | 1,252 | 1,276 | +12 | +0.9% | 514,400 |
| 2023/12/29 | 1,290 | 1,296 | 1,259 | 1,264 | -16 | -1.3% | 413,500 |
| 2023/12/28 | 1,260 | 1,283 | 1,251 | 1,280 | +26 | +2.1% | 532,500 |
| 2023/12/27 | 1,260 | 1,270 | 1,250 | 1,254 | -10 | -0.8% | 863,800 |
| 2023/12/26 | 1,268 | 1,271 | 1,258 | 1,264 | +5 | +0.4% | 383,700 |
| 2023/12/25 | 1,285 | 1,299 | 1,257 | 1,259 | -15 | -1.2% | 432,100 |
| 2023/12/22 | 1,288 | 1,308 | 1,274 | 1,274 | +24 | +1.9% | 732,300 |
| 2023/12/21 | 1,268 | 1,273 | 1,250 | 1,250 | -27 | -2.1% | 586,200 |
| 2023/12/20 | 1,316 | 1,316 | 1,273 | 1,277 | -32 | -2.4% | 836,000 |
| 2023/12/19 | 1,320 | 1,328 | 1,305 | 1,309 | -11 | -0.8% | 479,900 |
| 2023/12/18 | 1,304 | 1,330 | 1,303 | 1,320 | +11 | +0.8% | 494,600 |
| 2023/12/15 | 1,334 | 1,345 | 1,299 | 1,309 | -37 | -2.7% | 734,500 |
| 2023/12/14 | 1,358 | 1,358 | 1,321 | 1,346 | +22 | +1.7% | 575,600 |
| 2023/12/13 | 1,342 | 1,356 | 1,319 | 1,324 | -12 | -0.9% | 429,000 |
| 2023/12/12 | 1,331 | 1,347 | 1,317 | 1,336 | +3 | +0.2% | 545,600 |
| 2023/12/11 | 1,330 | 1,367 | 1,327 | 1,333 | +1 | +0.1% | 776,000 |
| 2023/12/08 | 1,331 | 1,349 | 1,321 | 1,332 | +15 | +1.1% | 975,900 |
| 2023/12/07 | 1,305 | 1,323 | 1,298 | 1,317 | +4 | +0.3% | 566,800 |
| 2023/12/06 | 1,278 | 1,318 | 1,278 | 1,313 | +19 | +1.5% | 455,900 |
| 2023/12/05 | 1,297 | 1,304 | 1,289 | 1,294 | -8 | -0.6% | 533,600 |
| 2023/12/04 | 1,337 | 1,338 | 1,299 | 1,302 | -35 | -2.6% | 652,800 |
| 2023/12/01 | 1,335 | 1,343 | 1,327 | 1,337 | ±0 | ±0% | 480,200 |
| 2023/11/30 | 1,352 | 1,355 | 1,329 | 1,337 | -12 | -0.9% | 632,800 |
| 2023/11/29 | 1,360 | 1,383 | 1,339 | 1,349 | -7 | -0.5% | 521,600 |
| 2023/11/28 | 1,334 | 1,387 | 1,331 | 1,356 | +44 | +3.4% | 1,002,600 |
| 2023/11/27 | 1,339 | 1,343 | 1,306 | 1,312 | -9 | -0.7% | 516,300 |
| 2023/11/24 | 1,353 | 1,353 | 1,310 | 1,321 | -32 | -2.4% | 585,800 |
| 2023/11/22 | 1,335 | 1,397 | 1,328 | 1,353 | +9 | +0.7% | 939,100 |
| 2023/11/21 | 1,296 | 1,349 | 1,287 | 1,344 | +53 | +4.1% | 858,000 |
| 2023/11/20 | 1,279 | 1,297 | 1,272 | 1,291 | +20 | +1.6% | 365,600 |
| 2023/11/17 | 1,267 | 1,288 | 1,259 | 1,271 | -8 | -0.6% | 562,600 |
| 2023/11/16 | 1,307 | 1,310 | 1,275 | 1,279 | -30 | -2.3% | 450,300 |
| 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 |
301～
350
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
