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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 1,900 | 1,921 | 1,900 | 1,910 | +5 | +0.3% | 73,200 |
| 2021/12/29 | 1,883 | 1,915 | 1,882 | 1,905 | +3 | +0.2% | 139,900 |
| 2021/12/28 | 1,853 | 1,909 | 1,853 | 1,902 | +60 | +3.3% | 160,300 |
| 2021/12/27 | 1,844 | 1,853 | 1,814 | 1,842 | -4 | -0.2% | 103,800 |
| 2021/12/24 | 1,829 | 1,858 | 1,821 | 1,846 | +12 | +0.7% | 136,600 |
| 2021/12/23 | 1,848 | 1,848 | 1,830 | 1,834 | +3 | +0.2% | 82,500 |
| 2021/12/22 | 1,860 | 1,860 | 1,814 | 1,831 | -31 | -1.7% | 114,300 |
| 2021/12/21 | 1,855 | 1,874 | 1,840 | 1,862 | +27 | +1.5% | 109,600 |
| 2021/12/20 | 1,870 | 1,875 | 1,832 | 1,835 | -49 | -2.6% | 109,800 |
| 2021/12/17 | 1,907 | 1,919 | 1,876 | 1,884 | -21 | -1.1% | 181,500 |
| 2021/12/16 | 1,909 | 1,919 | 1,894 | 1,905 | +20 | +1.1% | 165,200 |
| 2021/12/15 | 1,913 | 1,923 | 1,885 | 1,885 | -33 | -1.7% | 114,700 |
| 2021/12/14 | 1,907 | 1,928 | 1,906 | 1,918 | +14 | +0.7% | 178,800 |
| 2021/12/13 | 1,915 | 1,924 | 1,894 | 1,904 | +15 | +0.8% | 137,100 |
| 2021/12/10 | 1,889 | 1,904 | 1,873 | 1,889 | -1 | -0.1% | 169,400 |
| 2021/12/09 | 1,907 | 1,917 | 1,880 | 1,890 | -27 | -1.4% | 159,200 |
| 2021/12/08 | 1,932 | 1,932 | 1,907 | 1,917 | -12 | -0.6% | 162,200 |
| 2021/12/07 | 1,901 | 1,936 | 1,888 | 1,929 | +43 | +2.3% | 171,200 |
| 2021/12/06 | 1,881 | 1,908 | 1,881 | 1,886 | +22 | +1.2% | 190,800 |
| 2021/12/03 | 1,848 | 1,868 | 1,810 | 1,864 | +40 | +2.2% | 173,800 |
| 2021/12/02 | 1,827 | 1,845 | 1,813 | 1,824 | -12 | -0.7% | 185,100 |
| 2021/12/01 | 1,799 | 1,841 | 1,788 | 1,836 | +37 | +2.1% | 187,100 |
| 2021/11/30 | 1,816 | 1,850 | 1,796 | 1,799 | +19 | +1.1% | 254,200 |
| 2021/11/29 | 1,810 | 1,823 | 1,775 | 1,780 | -51 | -2.8% | 220,100 |
| 2021/11/26 | 1,844 | 1,844 | 1,810 | 1,831 | -14 | -0.8% | 128,900 |
| 2021/11/25 | 1,878 | 1,879 | 1,841 | 1,845 | -37 | -2% | 108,400 |
| 2021/11/24 | 1,896 | 1,918 | 1,881 | 1,882 | -3 | -0.2% | 150,000 |
| 2021/11/22 | 1,870 | 1,890 | 1,835 | 1,885 | +8 | +0.4% | 132,600 |
| 2021/11/19 | 1,920 | 1,920 | 1,865 | 1,877 | -53 | -2.7% | 198,600 |
| 2021/11/18 | 1,982 | 1,989 | 1,910 | 1,930 | -49 | -2.5% | 286,100 |
| 2021/11/17 | 2,025 | 2,025 | 1,974 | 1,979 | -42 | -2.1% | 150,700 |
| 2021/11/16 | 2,079 | 2,100 | 2,015 | 2,021 | -48 | -2.3% | 146,900 |
| 2021/11/15 | 2,063 | 2,113 | 2,056 | 2,069 | +30 | +1.5% | 224,200 |
| 2021/11/12 | 2,049 | 2,106 | 2,000 | 2,039 | +9 | +0.4% | 313,600 |
| 2021/11/11 | 2,030 | 2,035 | 2,001 | 2,030 | +9 | +0.4% | 146,500 |
| 2021/11/10 | 2,040 | 2,047 | 2,017 | 2,021 | -15 | -0.7% | 138,500 |
| 2021/11/09 | 2,090 | 2,105 | 2,034 | 2,036 | -43 | -2.1% | 168,000 |
| 2021/11/08 | 2,062 | 2,093 | 2,042 | 2,079 | +37 | +1.8% | 206,300 |
| 2021/11/05 | 2,066 | 2,070 | 2,027 | 2,042 | -21 | -1% | 138,700 |
| 2021/11/04 | 2,094 | 2,094 | 2,056 | 2,063 | +3 | +0.1% | 260,100 |
| 2021/11/02 | 2,080 | 2,085 | 2,059 | 2,060 | -11 | -0.5% | 177,700 |
| 2021/11/01 | 2,041 | 2,071 | 2,034 | 2,071 | +72 | +3.6% | 209,500 |
| 2021/10/29 | 1,983 | 2,004 | 1,954 | 1,999 | +21 | +1.1% | 179,800 |
| 2021/10/28 | 1,964 | 1,986 | 1,943 | 1,978 | -2 | -0.1% | 192,900 |
| 2021/10/27 | 1,990 | 2,001 | 1,975 | 1,980 | -3 | -0.2% | 88,300 |
| 2021/10/26 | 1,980 | 2,007 | 1,962 | 1,983 | +26 | +1.3% | 107,500 |
| 2021/10/25 | 1,961 | 1,974 | 1,945 | 1,957 | -15 | -0.8% | 169,300 |
| 2021/10/22 | 1,989 | 1,994 | 1,963 | 1,972 | -26 | -1.3% | 145,100 |
| 2021/10/21 | 2,037 | 2,037 | 1,996 | 1,998 | -26 | -1.3% | 83,100 |
| 2021/10/20 | 2,050 | 2,053 | 2,017 | 2,024 | -9 | -0.4% | 92,600 |
801～
850
件表示中 / 3677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 | 78,000円 | +1.2% | -48.0% | 1.79% | - | 0.51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 | 109,800円 | +4.4% | +18.2% | 2.00% | 11.54倍 | 0.70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 | 72,200円 | +11.0% | -16.6% | 4.16% | 6.39倍 | 0.39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 | 96,900円 | +2.8% | +30.6% | 1.03% | 37.28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 | 308,500円 | +3.5% | +3.8% | 3.95% | 8.91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
