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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,758 | 1,759 | 1,735 | 1,749 | +11 | +0.6% | 175,100 |
| 2021/06/04 | 1,706 | 1,742 | 1,701 | 1,738 | +32 | +1.9% | 359,300 |
| 2021/06/03 | 1,689 | 1,706 | 1,679 | 1,706 | +14 | +0.8% | 367,500 |
| 2021/06/02 | 1,687 | 1,697 | 1,653 | 1,692 | -7 | -0.4% | 394,700 |
| 2021/06/01 | 1,692 | 1,711 | 1,686 | 1,699 | +12 | +0.7% | 180,100 |
| 2021/05/31 | 1,721 | 1,721 | 1,680 | 1,687 | -34 | -2% | 233,700 |
| 2021/05/28 | 1,715 | 1,722 | 1,697 | 1,721 | +14 | +0.8% | 253,600 |
| 2021/05/27 | 1,758 | 1,761 | 1,701 | 1,707 | -51 | -2.9% | 364,000 |
| 2021/05/26 | 1,780 | 1,780 | 1,753 | 1,758 | -41 | -2.3% | 190,200 |
| 2021/05/25 | 1,790 | 1,803 | 1,787 | 1,799 | -19 | -1% | 186,500 |
| 2021/05/24 | 1,800 | 1,826 | 1,800 | 1,818 | +18 | +1% | 189,600 |
| 2021/05/21 | 1,816 | 1,819 | 1,784 | 1,800 | -7 | -0.4% | 250,500 |
| 2021/05/20 | 1,803 | 1,825 | 1,800 | 1,807 | -20 | -1.1% | 202,800 |
| 2021/05/19 | 1,859 | 1,859 | 1,817 | 1,827 | -66 | -3.5% | 224,400 |
| 2021/05/18 | 1,862 | 1,893 | 1,844 | 1,893 | +32 | +1.7% | 174,200 |
| 2021/05/17 | 1,901 | 1,904 | 1,850 | 1,861 | -40 | -2.1% | 233,500 |
| 2021/05/14 | 1,878 | 1,935 | 1,874 | 1,901 | +47 | +2.5% | 311,100 |
| 2021/05/13 | 1,843 | 1,865 | 1,833 | 1,854 | +3 | +0.2% | 130,900 |
| 2021/05/12 | 1,915 | 1,915 | 1,846 | 1,851 | -64 | -3.3% | 164,200 |
| 2021/05/11 | 1,906 | 1,915 | 1,888 | 1,915 | -11 | -0.6% | 166,500 |
| 2021/05/10 | 1,889 | 1,928 | 1,881 | 1,926 | +44 | +2.3% | 171,800 |
| 2021/05/07 | 1,866 | 1,889 | 1,852 | 1,882 | +32 | +1.7% | 139,200 |
| 2021/05/06 | 1,814 | 1,862 | 1,814 | 1,850 | +60 | +3.4% | 207,300 |
| 2021/04/30 | 1,785 | 1,810 | 1,781 | 1,790 | +7 | +0.4% | 141,700 |
| 2021/04/28 | 1,806 | 1,811 | 1,778 | 1,783 | -34 | -1.9% | 144,600 |
| 2021/04/27 | 1,808 | 1,828 | 1,787 | 1,817 | +17 | +0.9% | 148,800 |
| 2021/04/26 | 1,828 | 1,835 | 1,792 | 1,800 | -7 | -0.4% | 155,500 |
| 2021/04/23 | 1,812 | 1,821 | 1,797 | 1,807 | -32 | -1.7% | 162,200 |
| 2021/04/22 | 1,851 | 1,851 | 1,822 | 1,839 | +15 | +0.8% | 110,600 |
| 2021/04/21 | 1,870 | 1,870 | 1,815 | 1,824 | -61 | -3.2% | 198,100 |
| 2021/04/20 | 1,921 | 1,921 | 1,876 | 1,885 | -59 | -3% | 189,400 |
| 2021/04/19 | 1,944 | 1,964 | 1,938 | 1,944 | +14 | +0.7% | 196,300 |
| 2021/04/16 | 1,924 | 1,947 | 1,911 | 1,930 | +18 | +0.9% | 141,000 |
| 2021/04/15 | 1,903 | 1,912 | 1,888 | 1,912 | +11 | +0.6% | 131,700 |
| 2021/04/14 | 1,884 | 1,902 | 1,862 | 1,901 | +13 | +0.7% | 217,500 |
| 2021/04/13 | 1,882 | 1,898 | 1,880 | 1,888 | -7 | -0.4% | 148,600 |
| 2021/04/12 | 1,918 | 1,919 | 1,865 | 1,895 | -12 | -0.6% | 179,700 |
| 2021/04/09 | 1,952 | 1,956 | 1,901 | 1,907 | -31 | -1.6% | 194,300 |
| 2021/04/08 | 1,931 | 1,942 | 1,916 | 1,938 | +6 | +0.3% | 221,900 |
| 2021/04/07 | 1,903 | 1,932 | 1,902 | 1,932 | +39 | +2.1% | 246,200 |
| 2021/04/06 | 1,925 | 1,930 | 1,878 | 1,893 | -14 | -0.7% | 187,500 |
| 2021/04/05 | 1,882 | 1,908 | 1,863 | 1,907 | +50 | +2.7% | 217,900 |
| 2021/04/02 | 1,880 | 1,880 | 1,843 | 1,857 | -8 | -0.4% | 131,400 |
| 2021/04/01 | 1,899 | 1,902 | 1,857 | 1,865 | -34 | -1.8% | 173,700 |
| 2021/03/31 | 1,881 | 1,911 | 1,861 | 1,899 | +19 | +1% | 289,100 |
| 2021/03/30 | 1,934 | 1,935 | 1,867 | 1,880 | -64 | -3.3% | 234,100 |
| 2021/03/29 | 1,959 | 1,959 | 1,911 | 1,944 | +8 | +0.4% | 332,800 |
| 2021/03/26 | 1,917 | 1,940 | 1,900 | 1,936 | +49 | +2.6% | 237,300 |
| 2021/03/25 | 1,888 | 1,906 | 1,880 | 1,887 | -1 | -0.1% | 336,000 |
| 2021/03/24 | 1,895 | 1,903 | 1,873 | 1,888 | -13 | -0.7% | 347,500 |
851～
900
件表示中 / 3586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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 0.54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 | 156,500円 | +4.4% | +18.2% | 1.41% | 16.45倍 | 1.00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 | 89,300円 | +11.0% | +8.4% | 3.36% | 6.33倍 | 0.48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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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
