大王製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,000 | 1,014 | 991 | 1,000 | -9 | -0.9% | 459,900 |
| 2023/01/04 | 1,020 | 1,027 | 1,003 | 1,009 | -3 | -0.3% | 432,900 |
| 2022/12/30 | 1,030 | 1,031 | 1,011 | 1,012 | -13 | -1.3% | 267,900 |
| 2022/12/29 | 1,020 | 1,025 | 1,004 | 1,025 | -3 | -0.3% | 266,200 |
| 2022/12/28 | 1,020 | 1,032 | 1,017 | 1,028 | +5 | +0.5% | 324,700 |
| 2022/12/27 | 1,016 | 1,023 | 1,014 | 1,023 | +14 | +1.4% | 432,300 |
| 2022/12/26 | 1,026 | 1,028 | 1,007 | 1,009 | -20 | -1.9% | 620,500 |
| 2022/12/23 | 1,043 | 1,043 | 1,027 | 1,029 | -12 | -1.2% | 354,400 |
| 2022/12/22 | 1,050 | 1,050 | 1,035 | 1,041 | -13 | -1.2% | 307,600 |
| 2022/12/21 | 1,047 | 1,077 | 1,043 | 1,054 | +12 | +1.2% | 689,900 |
| 2022/12/20 | 1,053 | 1,055 | 1,024 | 1,042 | -6 | -0.6% | 561,400 |
| 2022/12/19 | 1,041 | 1,057 | 1,041 | 1,048 | -6 | -0.6% | 362,400 |
| 2022/12/16 | 1,070 | 1,070 | 1,048 | 1,054 | -23 | -2.1% | 415,400 |
| 2022/12/15 | 1,049 | 1,085 | 1,049 | 1,077 | +32 | +3.1% | 731,600 |
| 2022/12/14 | 1,039 | 1,045 | 1,032 | 1,045 | +8 | +0.8% | 256,800 |
| 2022/12/13 | 1,025 | 1,038 | 1,025 | 1,037 | +5 | +0.5% | 360,200 |
| 2022/12/12 | 1,038 | 1,044 | 1,031 | 1,032 | -6 | -0.6% | 219,500 |
| 2022/12/09 | 1,021 | 1,043 | 1,021 | 1,038 | +14 | +1.4% | 311,000 |
| 2022/12/08 | 1,024 | 1,024 | 1,008 | 1,024 | -3 | -0.3% | 345,100 |
| 2022/12/07 | 1,022 | 1,032 | 1,022 | 1,027 | -3 | -0.3% | 256,500 |
| 2022/12/06 | 1,037 | 1,039 | 1,023 | 1,030 | -12 | -1.2% | 402,900 |
| 2022/12/05 | 1,061 | 1,063 | 1,038 | 1,042 | -10 | -1% | 335,600 |
| 2022/12/02 | 1,058 | 1,058 | 1,038 | 1,052 | -8 | -0.8% | 459,100 |
| 2022/12/01 | 1,071 | 1,083 | 1,060 | 1,060 | -4 | -0.4% | 503,600 |
| 2022/11/30 | 1,071 | 1,075 | 1,061 | 1,064 | -14 | -1.3% | 682,500 |
| 2022/11/29 | 1,085 | 1,085 | 1,074 | 1,078 | -18 | -1.6% | 769,600 |
| 2022/11/28 | 1,105 | 1,108 | 1,089 | 1,096 | -10 | -0.9% | 418,100 |
| 2022/11/25 | 1,100 | 1,110 | 1,100 | 1,106 | +4 | +0.4% | 312,900 |
| 2022/11/24 | 1,102 | 1,109 | 1,096 | 1,102 | -1 | -0.1% | 380,200 |
| 2022/11/22 | 1,096 | 1,107 | 1,092 | 1,103 | +11 | +1% | 244,500 |
| 2022/11/21 | 1,103 | 1,105 | 1,088 | 1,092 | -10 | -0.9% | 247,300 |
| 2022/11/18 | 1,101 | 1,111 | 1,097 | 1,102 | +2 | +0.2% | 296,400 |
| 2022/11/17 | 1,087 | 1,101 | 1,086 | 1,100 | +13 | +1.2% | 333,100 |
| 2022/11/16 | 1,110 | 1,110 | 1,087 | 1,087 | -23 | -2.1% | 412,100 |
| 2022/11/15 | 1,096 | 1,115 | 1,093 | 1,110 | +20 | +1.8% | 379,000 |
| 2022/11/14 | 1,115 | 1,125 | 1,090 | 1,090 | -22 | -2% | 750,400 |
| 2022/11/11 | 1,122 | 1,141 | 1,090 | 1,112 | +12 | +1.1% | 1,220,000 |
| 2022/11/10 | 1,094 | 1,110 | 1,089 | 1,100 | -8 | -0.7% | 258,500 |
| 2022/11/09 | 1,095 | 1,113 | 1,092 | 1,108 | +18 | +1.7% | 360,600 |
| 2022/11/08 | 1,090 | 1,097 | 1,082 | 1,090 | ±0 | ±0% | 260,700 |
| 2022/11/07 | 1,095 | 1,101 | 1,088 | 1,090 | ±0 | ±0% | 217,500 |
| 2022/11/04 | 1,088 | 1,095 | 1,085 | 1,090 | -6 | -0.5% | 352,200 |
| 2022/11/02 | 1,088 | 1,101 | 1,086 | 1,096 | +6 | +0.6% | 454,900 |
| 2022/11/01 | 1,102 | 1,106 | 1,090 | 1,090 | -8 | -0.7% | 254,200 |
| 2022/10/31 | 1,106 | 1,112 | 1,096 | 1,098 | +10 | +0.9% | 354,300 |
| 2022/10/28 | 1,095 | 1,108 | 1,087 | 1,088 | -13 | -1.2% | 1,396,000 |
| 2022/10/27 | 1,119 | 1,121 | 1,100 | 1,101 | -19 | -1.7% | 671,000 |
| 2022/10/26 | 1,125 | 1,136 | 1,118 | 1,120 | ±0 | ±0% | 337,900 |
| 2022/10/25 | 1,127 | 1,130 | 1,119 | 1,120 | -5 | -0.4% | 299,200 |
| 2022/10/24 | 1,158 | 1,158 | 1,125 | 1,125 | -28 | -2.4% | 297,600 |
551～
600
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「大王紙」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 北越コーポ | 107,900円 | +4.4% | +18.2% | 2.04% | 11.34倍 | 0.69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 |
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
