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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 1,916 | 1,920 | 1,861 | 1,864 | -69 | -3.6% | 150,500 |
| 2021/08/04 | 1,932 | 1,939 | 1,910 | 1,933 | +12 | +0.6% | 135,400 |
| 2021/08/03 | 1,958 | 1,958 | 1,911 | 1,921 | -44 | -2.2% | 95,000 |
| 2021/08/02 | 1,910 | 1,969 | 1,909 | 1,965 | +85 | +4.5% | 203,900 |
| 2021/07/30 | 1,881 | 1,905 | 1,871 | 1,880 | -7 | -0.4% | 212,800 |
| 2021/07/29 | 1,875 | 1,887 | 1,862 | 1,887 | +25 | +1.3% | 126,500 |
| 2021/07/28 | 1,853 | 1,873 | 1,850 | 1,862 | -5 | -0.3% | 93,800 |
| 2021/07/27 | 1,865 | 1,869 | 1,838 | 1,867 | +17 | +0.9% | 96,600 |
| 2021/07/26 | 1,847 | 1,850 | 1,818 | 1,850 | +33 | +1.8% | 108,800 |
| 2021/07/21 | 1,787 | 1,821 | 1,780 | 1,817 | +38 | +2.1% | 188,700 |
| 2021/07/20 | 1,780 | 1,785 | 1,766 | 1,779 | -19 | -1.1% | 110,900 |
| 2021/07/19 | 1,810 | 1,810 | 1,786 | 1,798 | -13 | -0.7% | 110,200 |
| 2021/07/16 | 1,792 | 1,821 | 1,784 | 1,811 | +21 | +1.2% | 125,800 |
| 2021/07/15 | 1,839 | 1,842 | 1,784 | 1,790 | -46 | -2.5% | 123,300 |
| 2021/07/14 | 1,829 | 1,843 | 1,822 | 1,836 | -7 | -0.4% | 76,400 |
| 2021/07/13 | 1,840 | 1,850 | 1,838 | 1,843 | +5 | +0.3% | 115,600 |
| 2021/07/12 | 1,820 | 1,843 | 1,809 | 1,838 | +71 | +4% | 187,000 |
| 2021/07/09 | 1,761 | 1,769 | 1,739 | 1,767 | -21 | -1.2% | 257,700 |
| 2021/07/08 | 1,804 | 1,811 | 1,786 | 1,788 | -52 | -2.8% | 229,800 |
| 2021/07/07 | 1,815 | 1,845 | 1,807 | 1,840 | +17 | +0.9% | 193,500 |
| 2021/07/06 | 1,831 | 1,837 | 1,803 | 1,823 | -8 | -0.4% | 157,000 |
| 2021/07/05 | 1,854 | 1,854 | 1,821 | 1,831 | -42 | -2.2% | 148,300 |
| 2021/07/02 | 1,862 | 1,877 | 1,855 | 1,873 | +22 | +1.2% | 150,000 |
| 2021/07/01 | 1,855 | 1,882 | 1,836 | 1,851 | +12 | +0.7% | 181,300 |
| 2021/06/30 | 1,860 | 1,875 | 1,833 | 1,839 | -14 | -0.8% | 223,200 |
| 2021/06/29 | 1,814 | 1,854 | 1,804 | 1,853 | +42 | +2.3% | 290,900 |
| 2021/06/28 | 1,830 | 1,830 | 1,799 | 1,811 | -9 | -0.5% | 99,700 |
| 2021/06/25 | 1,826 | 1,832 | 1,809 | 1,820 | +5 | +0.3% | 142,600 |
| 2021/06/24 | 1,839 | 1,839 | 1,784 | 1,815 | -26 | -1.4% | 188,400 |
| 2021/06/23 | 1,850 | 1,864 | 1,835 | 1,841 | -10 | -0.5% | 157,400 |
| 2021/06/22 | 1,831 | 1,870 | 1,822 | 1,851 | +65 | +3.6% | 186,400 |
| 2021/06/21 | 1,807 | 1,813 | 1,784 | 1,786 | -57 | -3.1% | 240,300 |
| 2021/06/18 | 1,831 | 1,853 | 1,818 | 1,843 | +32 | +1.8% | 203,800 |
| 2021/06/17 | 1,828 | 1,846 | 1,805 | 1,811 | -7 | -0.4% | 210,500 |
| 2021/06/16 | 1,778 | 1,826 | 1,773 | 1,818 | +51 | +2.9% | 219,000 |
| 2021/06/15 | 1,758 | 1,775 | 1,748 | 1,767 | +8 | +0.5% | 141,900 |
| 2021/06/14 | 1,779 | 1,779 | 1,744 | 1,759 | -5 | -0.3% | 114,000 |
| 2021/06/11 | 1,744 | 1,775 | 1,729 | 1,764 | +28 | +1.6% | 337,400 |
| 2021/06/10 | 1,720 | 1,747 | 1,712 | 1,736 | +18 | +1% | 184,900 |
| 2021/06/09 | 1,750 | 1,750 | 1,716 | 1,718 | -32 | -1.8% | 186,300 |
| 2021/06/08 | 1,750 | 1,759 | 1,741 | 1,750 | +1 | +0.1% | 169,200 |
| 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 |
901～
950
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 | 78,200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 | 109,900円 | +4.4% | +18.2% | 2.00% | 11.55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 | 72,300円 | +11.0% | -16.6% | 4.15% | 6.40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 | 97,000円 | +2.8% | +30.6% | 1.03% | 37.32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
