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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,160 | 1,174 | 1,156 | 1,172 | ±0 | ±0% | 841,600 |
| 2024/03/14 | 1,156 | 1,175 | 1,149 | 1,172 | +20 | +1.7% | 785,300 |
| 2024/03/13 | 1,151 | 1,157 | 1,135 | 1,152 | -9 | -0.8% | 951,600 |
| 2024/03/12 | 1,146 | 1,168 | 1,128 | 1,161 | +19 | +1.7% | 1,339,000 |
| 2024/03/11 | 1,126 | 1,153 | 1,126 | 1,142 | +16 | +1.4% | 1,295,800 |
| 2024/03/08 | 1,115 | 1,133 | 1,106 | 1,126 | +1 | +0.1% | 1,033,100 |
| 2024/03/07 | 1,132 | 1,143 | 1,115 | 1,125 | -4 | -0.4% | 1,341,900 |
| 2024/03/06 | 1,115 | 1,129 | 1,112 | 1,129 | +2 | +0.2% | 1,373,500 |
| 2024/03/05 | 1,140 | 1,142 | 1,118 | 1,127 | -16 | -1.4% | 957,300 |
| 2024/03/04 | 1,140 | 1,143 | 1,121 | 1,143 | +3 | +0.3% | 841,900 |
| 2024/03/01 | 1,151 | 1,155 | 1,137 | 1,140 | -1 | -0.1% | 840,000 |
| 2024/02/29 | 1,162 | 1,176 | 1,139 | 1,141 | -18 | -1.6% | 942,100 |
| 2024/02/28 | 1,155 | 1,177 | 1,155 | 1,159 | +6 | +0.5% | 684,300 |
| 2024/02/27 | 1,149 | 1,164 | 1,141 | 1,153 | -2 | -0.2% | 783,000 |
| 2024/02/26 | 1,170 | 1,173 | 1,152 | 1,155 | -12 | -1% | 720,700 |
| 2024/02/22 | 1,160 | 1,173 | 1,148 | 1,167 | +22 | +1.9% | 944,600 |
| 2024/02/21 | 1,143 | 1,153 | 1,133 | 1,145 | +4 | +0.4% | 618,000 |
| 2024/02/20 | 1,175 | 1,178 | 1,141 | 1,141 | -24 | -2.1% | 867,400 |
| 2024/02/19 | 1,129 | 1,170 | 1,125 | 1,165 | +43 | +3.8% | 1,090,300 |
| 2024/02/16 | 1,095 | 1,128 | 1,092 | 1,122 | +32 | +2.9% | 1,245,400 |
| 2024/02/15 | 1,127 | 1,138 | 1,089 | 1,090 | -49 | -4.3% | 1,583,900 |
| 2024/02/14 | 1,190 | 1,191 | 1,125 | 1,139 | -52 | -4.4% | 2,686,300 |
| 2024/02/13 | 1,272 | 1,293 | 1,190 | 1,191 | -222 | -15.7% | 3,530,800 |
| 2024/02/09 | 1,394 | 1,430 | 1,386 | 1,413 | +27 | +1.9% | 729,800 |
| 2024/02/08 | 1,376 | 1,392 | 1,363 | 1,386 | +10 | +0.7% | 549,000 |
| 2024/02/07 | 1,391 | 1,391 | 1,366 | 1,376 | -20 | -1.4% | 475,200 |
| 2024/02/06 | 1,388 | 1,415 | 1,384 | 1,396 | +3 | +0.2% | 650,800 |
| 2024/02/05 | 1,357 | 1,397 | 1,349 | 1,393 | +35 | +2.6% | 563,500 |
| 2024/02/02 | 1,357 | 1,371 | 1,342 | 1,358 | +2 | +0.1% | 399,200 |
| 2024/02/01 | 1,358 | 1,362 | 1,334 | 1,356 | -17 | -1.2% | 597,100 |
| 2024/01/31 | 1,344 | 1,378 | 1,340 | 1,373 | +30 | +2.2% | 437,700 |
| 2024/01/30 | 1,358 | 1,361 | 1,342 | 1,343 | -11 | -0.8% | 473,000 |
| 2024/01/29 | 1,383 | 1,388 | 1,352 | 1,354 | -29 | -2.1% | 617,600 |
| 2024/01/26 | 1,394 | 1,413 | 1,381 | 1,383 | +2 | +0.1% | 1,078,700 |
| 2024/01/25 | 1,327 | 1,381 | 1,326 | 1,381 | +65 | +4.9% | 1,238,100 |
| 2024/01/24 | 1,299 | 1,317 | 1,282 | 1,316 | +22 | +1.7% | 610,400 |
| 2024/01/23 | 1,279 | 1,295 | 1,278 | 1,294 | +14 | +1.1% | 515,700 |
| 2024/01/22 | 1,274 | 1,283 | 1,268 | 1,280 | +5 | +0.4% | 349,200 |
| 2024/01/19 | 1,277 | 1,280 | 1,258 | 1,275 | +4 | +0.3% | 605,400 |
| 2024/01/18 | 1,290 | 1,294 | 1,270 | 1,271 | -21 | -1.6% | 461,200 |
| 2024/01/17 | 1,300 | 1,305 | 1,292 | 1,292 | -8 | -0.6% | 512,400 |
| 2024/01/16 | 1,306 | 1,311 | 1,293 | 1,300 | -18 | -1.4% | 448,400 |
| 2024/01/15 | 1,300 | 1,320 | 1,297 | 1,318 | +8 | +0.6% | 467,300 |
| 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 |
351～
400
件表示中 / 3030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 | 117,300円 | +1.9% | +67.7% | 1.28% | 11.28倍 | 0.28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 | 102,500円 | -0.9% | +11.9% | 2.54% | 11.49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 | 87,400円 | +0.2% | +209.1% | 1.60% | 29.10倍 | 0.62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 | 118,100円 | +1.5% | -8.3% | 3.50% | 10.92倍 | 0.89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 | 333,500円 | +4.7% | +14.9% | 3.90% | 7.86倍 | 0.59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
