大王製紙

3880 / 東証プライム / パルプ・紙

824 +13 (+1.60%)

株価：2025/07/04 15:30 15分ディレイ

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
2020/08/11	1,450	1,460	1,435	1,449	+4	+0.3%	582,800
2020/08/07	1,448	1,454	1,438	1,445	+1	+0.1%	634,600
2020/08/06	1,436	1,445	1,436	1,444	+2	+0.1%	331,600
2020/08/05	1,427	1,444	1,427	1,442	+1	+0.1%	284,400
2020/08/04	1,447	1,447	1,437	1,441	+3	+0.2%	225,700
2020/08/03	1,440	1,449	1,433	1,438	+6	+0.4%	282,400
2020/07/31	1,435	1,437	1,428	1,432	±0	±0%	314,000
2020/07/30	1,437	1,438	1,430	1,432	-3	-0.2%	241,700
2020/07/29	1,437	1,441	1,431	1,435	-5	-0.3%	242,900
2020/07/28	1,441	1,444	1,436	1,440	+3	+0.2%	181,800
2020/07/27	1,417	1,438	1,417	1,437	±0	±0%	413,400
2020/07/22	1,438	1,443	1,434	1,437	-10	-0.7%	319,100
2020/07/21	1,434	1,448	1,433	1,447	-1	-0.1%	257,500
2020/07/20	1,447	1,451	1,446	1,448	±0	±0%	232,600
2020/07/17	1,447	1,451	1,441	1,448	+2	+0.1%	207,400
2020/07/16	1,440	1,449	1,440	1,446	-1	-0.1%	211,700
2020/07/15	1,448	1,455	1,441	1,447	-3	-0.2%	245,100
2020/07/14	1,449	1,453	1,447	1,450	+1	+0.1%	273,400
2020/07/13	1,450	1,454	1,447	1,449	+13	+0.9%	486,100
2020/07/10	1,443	1,451	1,436	1,436	-5	-0.3%	366,900
2020/07/09	1,426	1,445	1,426	1,441	+7	+0.5%	388,900
2020/07/08	1,443	1,450	1,433	1,434	-20	-1.4%	246,100
2020/07/07	1,452	1,455	1,447	1,454	+1	+0.1%	307,000
2020/07/06	1,445	1,453	1,442	1,453	+11	+0.8%	273,200
2020/07/03	1,434	1,445	1,434	1,442	+12	+0.8%	286,300
2020/07/02	1,435	1,443	1,428	1,430	-5	-0.3%	568,300
2020/07/01	1,438	1,439	1,431	1,435	-5	-0.3%	549,700
2020/06/30	1,446	1,448	1,438	1,440	-7	-0.5%	481,300
2020/06/29	1,444	1,453	1,443	1,447	-11	-0.8%	212,300
2020/06/26	1,442	1,462	1,441	1,458	+16	+1.1%	325,300
2020/06/25	1,457	1,457	1,441	1,442	-6	-0.4%	303,300
2020/06/24	1,455	1,455	1,446	1,448	-11	-0.8%	187,000
2020/06/23	1,471	1,472	1,445	1,459	-5	-0.3%	307,000
2020/06/22	1,468	1,473	1,462	1,464	-8	-0.5%	139,500
2020/06/19	1,460	1,477	1,456	1,472	+9	+0.6%	403,200
2020/06/18	1,464	1,464	1,458	1,463	+5	+0.3%	369,900
2020/06/17	1,462	1,468	1,457	1,458	+4	+0.3%	397,200
2020/06/16	1,463	1,465	1,445	1,454	+9	+0.6%	461,100
2020/06/15	1,460	1,464	1,445	1,445	-3	-0.2%	356,700
2020/06/12	1,436	1,460	1,430	1,448	+7	+0.5%	378,400
2020/06/11	1,452	1,457	1,438	1,441	-18	-1.2%	321,100
2020/06/10	1,466	1,470	1,459	1,459	+2	+0.1%	394,200
2020/06/09	1,456	1,462	1,442	1,457	+5	+0.3%	331,700
2020/06/08	1,460	1,464	1,445	1,452	+5	+0.3%	199,500
2020/06/05	1,444	1,451	1,440	1,447	-6	-0.4%	270,900
2020/06/04	1,457	1,458	1,444	1,453	-1	-0.1%	223,100
2020/06/03	1,475	1,478	1,454	1,454	-7	-0.5%	263,300
2020/06/02	1,464	1,471	1,451	1,461	-1	-0.1%	378,200
2020/06/01	1,461	1,467	1,447	1,462	+5	+0.3%	301,500
2020/05/29	1,451	1,468	1,446	1,457	±0	±0%	354,500

1201～ 1250 件表示中 / 3735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	特色
大王紙	82,400円	+0.2%	+209.1%	1.70%	27.42倍	0.58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	82,100円	+1.2%	+2.1%	3.65%	8.47倍	0.44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	101,700円	-0.9%	+11.9%	2.56%	11.40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	104,000円	+1.9%	+67.7%	1.44%	10.00倍	0.25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	112,600円	+3.5%	+3.8%	3.67%	9.77倍	0.85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