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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,150 | 1,157 | 1,142 | 1,153 | -7 | -0.6% | 191,300 |
| 2022/10/20 | 1,150 | 1,160 | 1,146 | 1,160 | ±0 | ±0% | 118,600 |
| 2022/10/19 | 1,150 | 1,166 | 1,148 | 1,160 | +2 | +0.2% | 162,500 |
| 2022/10/18 | 1,159 | 1,164 | 1,151 | 1,158 | +11 | +1% | 144,500 |
| 2022/10/17 | 1,151 | 1,157 | 1,141 | 1,147 | -12 | -1% | 183,200 |
| 2022/10/14 | 1,160 | 1,171 | 1,147 | 1,159 | +21 | +1.8% | 220,700 |
| 2022/10/13 | 1,145 | 1,145 | 1,133 | 1,138 | -11 | -1% | 226,200 |
| 2022/10/12 | 1,169 | 1,175 | 1,141 | 1,149 | -22 | -1.9% | 265,200 |
| 2022/10/11 | 1,162 | 1,173 | 1,154 | 1,171 | -7 | -0.6% | 372,300 |
| 2022/10/07 | 1,195 | 1,203 | 1,178 | 1,178 | -27 | -2.2% | 252,200 |
| 2022/10/06 | 1,199 | 1,209 | 1,189 | 1,205 | ±0 | ±0% | 379,200 |
| 2022/10/05 | 1,197 | 1,208 | 1,191 | 1,205 | +15 | +1.3% | 348,200 |
| 2022/10/04 | 1,155 | 1,194 | 1,155 | 1,190 | +58 | +5.1% | 715,400 |
| 2022/10/03 | 1,145 | 1,146 | 1,123 | 1,132 | -28 | -2.4% | 597,600 |
| 2022/09/30 | 1,179 | 1,192 | 1,158 | 1,160 | -22 | -1.9% | 345,700 |
| 2022/09/29 | 1,170 | 1,184 | 1,156 | 1,182 | +13 | +1.1% | 461,700 |
| 2022/09/28 | 1,136 | 1,170 | 1,136 | 1,169 | +24 | +2.1% | 490,000 |
| 2022/09/27 | 1,154 | 1,163 | 1,143 | 1,145 | -11 | -1% | 308,600 |
| 2022/09/26 | 1,160 | 1,163 | 1,149 | 1,156 | -13 | -1.1% | 279,200 |
| 2022/09/22 | 1,163 | 1,171 | 1,157 | 1,169 | -7 | -0.6% | 284,700 |
| 2022/09/21 | 1,183 | 1,191 | 1,171 | 1,176 | -15 | -1.3% | 295,600 |
| 2022/09/20 | 1,210 | 1,212 | 1,191 | 1,191 | -16 | -1.3% | 284,900 |
| 2022/09/16 | 1,203 | 1,217 | 1,200 | 1,207 | -1 | -0.1% | 336,900 |
| 2022/09/15 | 1,225 | 1,228 | 1,205 | 1,208 | -20 | -1.6% | 186,300 |
| 2022/09/14 | 1,214 | 1,231 | 1,213 | 1,228 | -8 | -0.6% | 312,900 |
| 2022/09/13 | 1,233 | 1,238 | 1,227 | 1,236 | +5 | +0.4% | 159,500 |
| 2022/09/12 | 1,225 | 1,236 | 1,222 | 1,231 | +18 | +1.5% | 200,500 |
| 2022/09/09 | 1,198 | 1,225 | 1,196 | 1,213 | -15 | -1.2% | 512,300 |
| 2022/09/08 | 1,204 | 1,232 | 1,204 | 1,228 | +37 | +3.1% | 271,300 |
| 2022/09/07 | 1,217 | 1,219 | 1,191 | 1,191 | -37 | -3% | 317,400 |
| 2022/09/06 | 1,256 | 1,257 | 1,224 | 1,228 | -20 | -1.6% | 328,300 |
| 2022/09/05 | 1,270 | 1,271 | 1,246 | 1,248 | -43 | -3.3% | 416,600 |
| 2022/09/02 | 1,300 | 1,304 | 1,284 | 1,291 | -8 | -0.6% | 213,700 |
| 2022/09/01 | 1,300 | 1,306 | 1,286 | 1,299 | -7 | -0.5% | 354,600 |
| 2022/08/31 | 1,310 | 1,315 | 1,305 | 1,306 | -15 | -1.1% | 275,100 |
| 2022/08/30 | 1,320 | 1,322 | 1,316 | 1,321 | ±0 | ±0% | 134,900 |
| 2022/08/29 | 1,311 | 1,324 | 1,304 | 1,321 | -13 | -1% | 202,400 |
| 2022/08/26 | 1,334 | 1,340 | 1,332 | 1,334 | -3 | -0.2% | 96,400 |
| 2022/08/25 | 1,335 | 1,340 | 1,330 | 1,337 | +1 | +0.1% | 148,700 |
| 2022/08/24 | 1,313 | 1,339 | 1,313 | 1,336 | +23 | +1.8% | 181,900 |
| 2022/08/23 | 1,335 | 1,335 | 1,312 | 1,313 | -33 | -2.5% | 367,000 |
| 2022/08/22 | 1,352 | 1,353 | 1,342 | 1,346 | -13 | -1% | 164,300 |
| 2022/08/19 | 1,355 | 1,363 | 1,351 | 1,359 | +8 | +0.6% | 167,900 |
| 2022/08/18 | 1,350 | 1,353 | 1,338 | 1,351 | -9 | -0.7% | 268,800 |
| 2022/08/17 | 1,345 | 1,360 | 1,338 | 1,360 | +20 | +1.5% | 277,500 |
| 2022/08/16 | 1,329 | 1,340 | 1,321 | 1,340 | +11 | +0.8% | 265,100 |
| 2022/08/15 | 1,335 | 1,341 | 1,310 | 1,329 | +4 | +0.3% | 479,800 |
| 2022/08/12 | 1,371 | 1,392 | 1,313 | 1,325 | -40 | -2.9% | 702,100 |
| 2022/08/10 | 1,351 | 1,368 | 1,341 | 1,365 | +14 | +1% | 173,400 |
| 2022/08/09 | 1,372 | 1,380 | 1,351 | 1,351 | -18 | -1.3% | 170,700 |
601～
650
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
