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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,235 | 1,244 | 1,226 | 1,240 | +2 | +0.2% | 319,800 |
| 2023/06/20 | 1,265 | 1,265 | 1,233 | 1,238 | -14 | -1.1% | 323,000 |
| 2023/06/19 | 1,260 | 1,271 | 1,246 | 1,252 | +1 | +0.1% | 467,200 |
| 2023/06/16 | 1,230 | 1,263 | 1,217 | 1,251 | +12 | +1% | 1,242,000 |
| 2023/06/15 | 1,255 | 1,256 | 1,238 | 1,239 | -16 | -1.3% | 502,200 |
| 2023/06/14 | 1,262 | 1,270 | 1,254 | 1,255 | -2 | -0.2% | 581,100 |
| 2023/06/13 | 1,277 | 1,286 | 1,252 | 1,257 | -21 | -1.6% | 873,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,230 | 1,278 | +53 | +4.3% | 1,260,400 |
| 2023/06/09 | 1,205 | 1,228 | 1,200 | 1,225 | +20 | +1.7% | 718,000 |
| 2023/06/08 | 1,206 | 1,219 | 1,197 | 1,205 | +5 | +0.4% | 513,500 |
| 2023/06/07 | 1,217 | 1,229 | 1,200 | 1,200 | -9 | -0.7% | 787,100 |
| 2023/06/06 | 1,185 | 1,217 | 1,183 | 1,209 | +18 | +1.5% | 833,000 |
| 2023/06/05 | 1,196 | 1,203 | 1,182 | 1,191 | +21 | +1.8% | 740,400 |
| 2023/06/02 | 1,119 | 1,170 | 1,119 | 1,170 | +59 | +5.3% | 1,000,600 |
| 2023/06/01 | 1,139 | 1,144 | 1,105 | 1,111 | -36 | -3.1% | 1,057,800 |
| 2023/05/31 | 1,157 | 1,168 | 1,146 | 1,147 | -23 | -2% | 895,000 |
| 2023/05/30 | 1,156 | 1,174 | 1,151 | 1,170 | +8 | +0.7% | 614,800 |
| 2023/05/29 | 1,177 | 1,180 | 1,157 | 1,162 | -19 | -1.6% | 1,429,700 |
| 2023/05/26 | 1,186 | 1,205 | 1,180 | 1,181 | -14 | -1.2% | 726,100 |
| 2023/05/25 | 1,207 | 1,212 | 1,188 | 1,195 | -23 | -1.9% | 1,110,400 |
| 2023/05/24 | 1,248 | 1,272 | 1,216 | 1,218 | -55 | -4.3% | 2,093,900 |
| 2023/05/23 | 1,171 | 1,275 | 1,165 | 1,273 | +166 | +15% | 4,893,800 |
| 2023/05/22 | 1,093 | 1,114 | 1,088 | 1,107 | +9 | +0.8% | 453,700 |
| 2023/05/19 | 1,130 | 1,131 | 1,097 | 1,098 | -32 | -2.8% | 871,000 |
| 2023/05/18 | 1,160 | 1,160 | 1,123 | 1,130 | -33 | -2.8% | 899,200 |
| 2023/05/17 | 1,139 | 1,165 | 1,122 | 1,163 | +23 | +2% | 834,400 |
| 2023/05/16 | 1,118 | 1,153 | 1,117 | 1,140 | +40 | +3.6% | 1,145,300 |
| 2023/05/15 | 1,120 | 1,122 | 1,090 | 1,100 | -19 | -1.7% | 1,187,100 |
| 2023/05/12 | 1,122 | 1,146 | 1,108 | 1,119 | +5 | +0.4% | 1,818,900 |
| 2023/05/11 | 1,091 | 1,119 | 1,077 | 1,114 | +18 | +1.6% | 777,400 |
| 2023/05/10 | 1,113 | 1,113 | 1,090 | 1,096 | -15 | -1.4% | 282,900 |
| 2023/05/09 | 1,107 | 1,114 | 1,099 | 1,111 | +11 | +1% | 485,100 |
| 2023/05/08 | 1,080 | 1,100 | 1,079 | 1,100 | +22 | +2% | 518,400 |
| 2023/05/02 | 1,090 | 1,091 | 1,075 | 1,078 | -9 | -0.8% | 265,000 |
| 2023/05/01 | 1,088 | 1,092 | 1,078 | 1,087 | -1 | -0.1% | 450,000 |
| 2023/04/28 | 1,073 | 1,094 | 1,069 | 1,088 | +34 | +3.2% | 558,900 |
| 2023/04/27 | 1,055 | 1,062 | 1,047 | 1,054 | -10 | -0.9% | 520,100 |
| 2023/04/26 | 1,079 | 1,079 | 1,060 | 1,064 | -23 | -2.1% | 457,500 |
| 2023/04/25 | 1,079 | 1,096 | 1,079 | 1,087 | +22 | +2.1% | 700,600 |
| 2023/04/24 | 1,057 | 1,067 | 1,056 | 1,065 | +10 | +0.9% | 437,300 |
| 2023/04/21 | 1,059 | 1,065 | 1,051 | 1,055 | +1 | +0.1% | 297,100 |
| 2023/04/20 | 1,040 | 1,060 | 1,039 | 1,054 | +18 | +1.7% | 451,400 |
| 2023/04/19 | 1,049 | 1,052 | 1,029 | 1,036 | -13 | -1.2% | 473,600 |
| 2023/04/18 | 1,036 | 1,069 | 1,034 | 1,049 | +19 | +1.8% | 1,013,600 |
| 2023/04/17 | 1,035 | 1,035 | 1,018 | 1,030 | -5 | -0.5% | 404,400 |
| 2023/04/14 | 1,029 | 1,035 | 1,016 | 1,035 | +5 | +0.5% | 615,600 |
| 2023/04/13 | 1,040 | 1,043 | 1,017 | 1,030 | -18 | -1.7% | 535,700 |
| 2023/04/12 | 1,043 | 1,049 | 1,042 | 1,048 | +4 | +0.4% | 274,400 |
| 2023/04/11 | 1,047 | 1,048 | 1,036 | 1,044 | ±0 | ±0% | 422,100 |
| 2023/04/10 | 1,060 | 1,065 | 1,041 | 1,044 | -11 | -1% | 352,300 |
351～
400
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
