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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,437 | 1,440 | 1,422 | 1,424 | -6 | -0.4% | 197,200 |
| 2022/07/28 | 1,446 | 1,446 | 1,425 | 1,430 | -13 | -0.9% | 176,700 |
| 2022/07/27 | 1,446 | 1,448 | 1,432 | 1,443 | -1 | -0.1% | 111,500 |
| 2022/07/26 | 1,457 | 1,462 | 1,443 | 1,444 | -10 | -0.7% | 156,300 |
| 2022/07/25 | 1,465 | 1,468 | 1,447 | 1,454 | -21 | -1.4% | 257,900 |
| 2022/07/22 | 1,468 | 1,476 | 1,461 | 1,475 | +10 | +0.7% | 319,100 |
| 2022/07/21 | 1,456 | 1,470 | 1,455 | 1,465 | +12 | +0.8% | 436,700 |
| 2022/07/20 | 1,460 | 1,462 | 1,452 | 1,453 | +14 | +1% | 242,500 |
| 2022/07/19 | 1,448 | 1,448 | 1,432 | 1,439 | +2 | +0.1% | 170,200 |
| 2022/07/15 | 1,443 | 1,443 | 1,426 | 1,437 | +8 | +0.6% | 159,500 |
| 2022/07/14 | 1,427 | 1,433 | 1,416 | 1,429 | -7 | -0.5% | 182,000 |
| 2022/07/13 | 1,440 | 1,446 | 1,432 | 1,436 | +13 | +0.9% | 117,200 |
| 2022/07/12 | 1,460 | 1,460 | 1,423 | 1,423 | -33 | -2.3% | 162,000 |
| 2022/07/11 | 1,465 | 1,465 | 1,451 | 1,456 | +2 | +0.1% | 266,200 |
| 2022/07/08 | 1,465 | 1,465 | 1,449 | 1,454 | -15 | -1% | 434,600 |
| 2022/07/07 | 1,456 | 1,478 | 1,445 | 1,469 | +27 | +1.9% | 377,400 |
| 2022/07/06 | 1,444 | 1,468 | 1,441 | 1,442 | -24 | -1.6% | 186,700 |
| 2022/07/05 | 1,460 | 1,472 | 1,459 | 1,466 | +13 | +0.9% | 259,000 |
| 2022/07/04 | 1,437 | 1,459 | 1,436 | 1,453 | +32 | +2.3% | 371,900 |
| 2022/07/01 | 1,410 | 1,424 | 1,410 | 1,421 | +6 | +0.4% | 304,200 |
| 2022/06/30 | 1,413 | 1,431 | 1,405 | 1,415 | -1 | -0.1% | 260,800 |
| 2022/06/29 | 1,410 | 1,428 | 1,401 | 1,416 | +3 | +0.2% | 462,200 |
| 2022/06/28 | 1,402 | 1,414 | 1,392 | 1,413 | +3 | +0.2% | 215,800 |
| 2022/06/27 | 1,398 | 1,412 | 1,394 | 1,410 | +26 | +1.9% | 246,100 |
| 2022/06/24 | 1,364 | 1,389 | 1,358 | 1,384 | +34 | +2.5% | 307,100 |
| 2022/06/23 | 1,339 | 1,370 | 1,338 | 1,350 | +10 | +0.7% | 189,900 |
| 2022/06/22 | 1,378 | 1,386 | 1,340 | 1,340 | -35 | -2.5% | 273,400 |
| 2022/06/21 | 1,363 | 1,384 | 1,354 | 1,375 | +29 | +2.2% | 344,600 |
| 2022/06/20 | 1,378 | 1,385 | 1,343 | 1,346 | -15 | -1.1% | 206,500 |
| 2022/06/17 | 1,374 | 1,378 | 1,354 | 1,361 | -32 | -2.3% | 313,100 |
| 2022/06/16 | 1,400 | 1,407 | 1,382 | 1,393 | +17 | +1.2% | 225,200 |
| 2022/06/15 | 1,387 | 1,399 | 1,376 | 1,376 | -10 | -0.7% | 178,400 |
| 2022/06/14 | 1,383 | 1,399 | 1,377 | 1,386 | -15 | -1.1% | 225,200 |
| 2022/06/13 | 1,423 | 1,426 | 1,395 | 1,401 | -38 | -2.6% | 228,900 |
| 2022/06/10 | 1,446 | 1,447 | 1,431 | 1,439 | -15 | -1% | 188,000 |
| 2022/06/09 | 1,455 | 1,467 | 1,442 | 1,454 | +3 | +0.2% | 163,300 |
| 2022/06/08 | 1,452 | 1,461 | 1,444 | 1,451 | +19 | +1.3% | 232,600 |
| 2022/06/07 | 1,438 | 1,451 | 1,429 | 1,432 | -5 | -0.3% | 213,200 |
| 2022/06/06 | 1,425 | 1,439 | 1,416 | 1,437 | -7 | -0.5% | 287,900 |
| 2022/06/03 | 1,450 | 1,456 | 1,438 | 1,444 | +6 | +0.4% | 175,200 |
| 2022/06/02 | 1,435 | 1,442 | 1,426 | 1,438 | +2 | +0.1% | 160,700 |
| 2022/06/01 | 1,423 | 1,444 | 1,423 | 1,436 | +17 | +1.2% | 128,000 |
| 2022/05/31 | 1,421 | 1,434 | 1,414 | 1,419 | +1 | +0.1% | 236,700 |
| 2022/05/30 | 1,392 | 1,423 | 1,381 | 1,418 | +10 | +0.7% | 478,300 |
| 2022/05/27 | 1,391 | 1,412 | 1,382 | 1,408 | +33 | +2.4% | 238,500 |
| 2022/05/26 | 1,379 | 1,397 | 1,372 | 1,375 | +7 | +0.5% | 188,800 |
| 2022/05/25 | 1,366 | 1,378 | 1,357 | 1,368 | +5 | +0.4% | 233,100 |
| 2022/05/24 | 1,386 | 1,386 | 1,362 | 1,363 | -29 | -2.1% | 244,300 |
| 2022/05/23 | 1,392 | 1,412 | 1,381 | 1,392 | +17 | +1.2% | 346,200 |
| 2022/05/20 | 1,390 | 1,391 | 1,372 | 1,375 | -21 | -1.5% | 403,000 |
751～
800
件表示中 / 3767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 | 87,600円 | +0.2% | +209.1% | 1.60% | 29.16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 |
| レンゴー | 91,300円 | +1.2% | +2.1% | 3.29% | 9.43倍 | 0.49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 |
| 北越コーポ | 102,300円 | -0.9% | +11.9% | 2.54% | 11.47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 |
| 日本紙 | 117,600円 | +1.9% | +67.7% | 1.28% | 11.31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 |
| ザ・パック | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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
