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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,320 | 1,324 | 1,295 | 1,295 | -26 | -2% | 298,400 |
| 2018/12/10 | 1,324 | 1,335 | 1,319 | 1,321 | -12 | -0.9% | 360,500 |
| 2018/12/07 | 1,350 | 1,356 | 1,328 | 1,333 | -27 | -2% | 421,700 |
| 2018/12/06 | 1,364 | 1,380 | 1,358 | 1,360 | -14 | -1% | 199,100 |
| 2018/12/05 | 1,360 | 1,383 | 1,357 | 1,374 | +1 | +0.1% | 170,500 |
| 2018/12/04 | 1,405 | 1,414 | 1,373 | 1,373 | -31 | -2.2% | 188,000 |
| 2018/12/03 | 1,406 | 1,407 | 1,388 | 1,404 | +10 | +0.7% | 237,600 |
| 2018/11/30 | 1,382 | 1,395 | 1,373 | 1,394 | +15 | +1.1% | 243,300 |
| 2018/11/29 | 1,389 | 1,390 | 1,379 | 1,379 | +5 | +0.4% | 170,700 |
| 2018/11/28 | 1,370 | 1,378 | 1,356 | 1,374 | +11 | +0.8% | 181,100 |
| 2018/11/27 | 1,362 | 1,380 | 1,351 | 1,363 | -1 | -0.1% | 202,100 |
| 2018/11/26 | 1,360 | 1,375 | 1,353 | 1,364 | +4 | +0.3% | 217,100 |
| 2018/11/22 | 1,345 | 1,360 | 1,329 | 1,360 | +28 | +2.1% | 235,700 |
| 2018/11/21 | 1,320 | 1,341 | 1,320 | 1,332 | -1 | -0.1% | 245,200 |
| 2018/11/20 | 1,330 | 1,341 | 1,321 | 1,333 | -2 | -0.1% | 213,300 |
| 2018/11/19 | 1,349 | 1,350 | 1,327 | 1,335 | -14 | -1% | 385,300 |
| 2018/11/16 | 1,366 | 1,371 | 1,346 | 1,349 | -21 | -1.5% | 431,500 |
| 2018/11/15 | 1,364 | 1,372 | 1,355 | 1,370 | +1 | +0.1% | 277,400 |
| 2018/11/14 | 1,376 | 1,380 | 1,363 | 1,369 | -15 | -1.1% | 198,900 |
| 2018/11/13 | 1,372 | 1,384 | 1,364 | 1,384 | -1 | -0.1% | 375,500 |
| 2018/11/12 | 1,379 | 1,386 | 1,360 | 1,385 | -19 | -1.4% | 345,600 |
| 2018/11/09 | 1,420 | 1,428 | 1,392 | 1,404 | -25 | -1.7% | 573,400 |
| 2018/11/08 | 1,495 | 1,538 | 1,420 | 1,429 | -36 | -2.5% | 914,900 |
| 2018/11/07 | 1,453 | 1,470 | 1,442 | 1,465 | +24 | +1.7% | 319,200 |
| 2018/11/06 | 1,429 | 1,447 | 1,419 | 1,441 | +12 | +0.8% | 311,400 |
| 2018/11/05 | 1,440 | 1,440 | 1,409 | 1,429 | -20 | -1.4% | 716,800 |
| 2018/11/02 | 1,478 | 1,478 | 1,413 | 1,449 | -30 | -2% | 878,500 |
| 2018/11/01 | 1,457 | 1,490 | 1,444 | 1,479 | +14 | +1% | 356,300 |
| 2018/10/31 | 1,485 | 1,489 | 1,458 | 1,465 | -13 | -0.9% | 270,700 |
| 2018/10/30 | 1,451 | 1,499 | 1,451 | 1,478 | +37 | +2.6% | 1,302,000 |
| 2018/10/29 | 1,443 | 1,460 | 1,439 | 1,441 | +1 | +0.1% | 380,900 |
| 2018/10/26 | 1,441 | 1,449 | 1,430 | 1,440 | +12 | +0.8% | 399,800 |
| 2018/10/25 | 1,425 | 1,438 | 1,417 | 1,428 | -38 | -2.6% | 484,300 |
| 2018/10/24 | 1,490 | 1,500 | 1,454 | 1,466 | -23 | -1.5% | 493,600 |
| 2018/10/23 | 1,504 | 1,504 | 1,484 | 1,489 | -33 | -2.2% | 276,100 |
| 2018/10/22 | 1,544 | 1,544 | 1,519 | 1,522 | -35 | -2.2% | 163,900 |
| 2018/10/19 | 1,525 | 1,558 | 1,520 | 1,557 | +17 | +1.1% | 309,000 |
| 2018/10/18 | 1,520 | 1,545 | 1,517 | 1,540 | +22 | +1.4% | 225,400 |
| 2018/10/17 | 1,532 | 1,534 | 1,512 | 1,518 | -4 | -0.3% | 212,000 |
| 2018/10/16 | 1,505 | 1,524 | 1,495 | 1,522 | +8 | +0.5% | 311,700 |
| 2018/10/15 | 1,520 | 1,528 | 1,511 | 1,514 | -6 | -0.4% | 308,100 |
| 2018/10/12 | 1,518 | 1,522 | 1,502 | 1,520 | -12 | -0.8% | 345,600 |
| 2018/10/11 | 1,525 | 1,547 | 1,522 | 1,532 | -36 | -2.3% | 336,600 |
| 2018/10/10 | 1,574 | 1,588 | 1,556 | 1,568 | -6 | -0.4% | 354,100 |
| 2018/10/09 | 1,600 | 1,611 | 1,568 | 1,574 | -39 | -2.4% | 296,300 |
| 2018/10/05 | 1,609 | 1,623 | 1,603 | 1,613 | -5 | -0.3% | 238,300 |
| 2018/10/04 | 1,619 | 1,632 | 1,608 | 1,618 | +11 | +0.7% | 305,800 |
| 2018/10/03 | 1,618 | 1,636 | 1,607 | 1,607 | -8 | -0.5% | 236,300 |
| 2018/10/02 | 1,629 | 1,631 | 1,612 | 1,615 | -2 | -0.1% | 213,900 |
| 2018/10/01 | 1,625 | 1,635 | 1,609 | 1,617 | -7 | -0.4% | 185,400 |
1451～
1500
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
