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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,618 | 1,634 | 1,604 | 1,624 | -2 | -0.1% | 530,500 |
| 2018/09/27 | 1,661 | 1,669 | 1,626 | 1,626 | -35 | -2.1% | 285,600 |
| 2018/09/26 | 1,681 | 1,681 | 1,650 | 1,661 | -22 | -1.3% | 320,700 |
| 2018/09/25 | 1,659 | 1,683 | 1,649 | 1,683 | +47 | +2.9% | 297,900 |
| 2018/09/21 | 1,644 | 1,662 | 1,630 | 1,636 | -4 | -0.2% | 328,100 |
| 2018/09/20 | 1,663 | 1,663 | 1,626 | 1,640 | -10 | -0.6% | 390,400 |
| 2018/09/19 | 1,659 | 1,667 | 1,635 | 1,650 | +15 | +0.9% | 293,800 |
| 2018/09/18 | 1,660 | 1,660 | 1,609 | 1,635 | -25 | -1.5% | 542,800 |
| 2018/09/14 | 1,644 | 1,674 | 1,644 | 1,660 | +20 | +1.2% | 619,700 |
| 2018/09/13 | 1,589 | 1,644 | 1,589 | 1,640 | +51 | +3.2% | 475,300 |
| 2018/09/12 | 1,573 | 1,596 | 1,570 | 1,589 | +16 | +1% | 240,200 |
| 2018/09/11 | 1,570 | 1,579 | 1,560 | 1,573 | -1 | -0.1% | 242,800 |
| 2018/09/10 | 1,596 | 1,603 | 1,573 | 1,574 | -22 | -1.4% | 256,000 |
| 2018/09/07 | 1,569 | 1,597 | 1,567 | 1,596 | +20 | +1.3% | 253,400 |
| 2018/09/06 | 1,588 | 1,594 | 1,573 | 1,576 | -18 | -1.1% | 294,100 |
| 2018/09/05 | 1,585 | 1,605 | 1,585 | 1,594 | +20 | +1.3% | 387,200 |
| 2018/09/04 | 1,574 | 1,581 | 1,570 | 1,574 | +6 | +0.4% | 209,300 |
| 2018/09/03 | 1,559 | 1,571 | 1,558 | 1,568 | -6 | -0.4% | 248,500 |
| 2018/08/31 | 1,558 | 1,582 | 1,552 | 1,574 | +2 | +0.1% | 386,200 |
| 2018/08/30 | 1,554 | 1,577 | 1,549 | 1,572 | +37 | +2.4% | 1,107,100 |
| 2018/08/29 | 1,528 | 1,538 | 1,528 | 1,535 | +8 | +0.5% | 382,000 |
| 2018/08/28 | 1,535 | 1,537 | 1,526 | 1,527 | +2 | +0.1% | 289,100 |
| 2018/08/27 | 1,527 | 1,533 | 1,518 | 1,525 | +7 | +0.5% | 274,700 |
| 2018/08/24 | 1,500 | 1,521 | 1,492 | 1,518 | +26 | +1.7% | 394,500 |
| 2018/08/23 | 1,477 | 1,495 | 1,473 | 1,492 | +19 | +1.3% | 279,900 |
| 2018/08/22 | 1,491 | 1,491 | 1,462 | 1,473 | -14 | -0.9% | 382,500 |
| 2018/08/21 | 1,480 | 1,500 | 1,476 | 1,487 | -11 | -0.7% | 389,900 |
| 2018/08/20 | 1,518 | 1,527 | 1,492 | 1,498 | -19 | -1.3% | 316,700 |
| 2018/08/17 | 1,536 | 1,542 | 1,516 | 1,517 | -16 | -1% | 255,600 |
| 2018/08/16 | 1,538 | 1,551 | 1,529 | 1,533 | -20 | -1.3% | 367,400 |
| 2018/08/15 | 1,590 | 1,597 | 1,550 | 1,553 | -28 | -1.8% | 296,200 |
| 2018/08/14 | 1,550 | 1,582 | 1,545 | 1,581 | +31 | +2% | 321,800 |
| 2018/08/13 | 1,576 | 1,586 | 1,546 | 1,550 | -37 | -2.3% | 338,200 |
| 2018/08/10 | 1,605 | 1,629 | 1,585 | 1,587 | -4 | -0.3% | 501,200 |
| 2018/08/09 | 1,535 | 1,614 | 1,534 | 1,591 | +31 | +2% | 859,200 |
| 2018/08/08 | 1,574 | 1,618 | 1,507 | 1,560 | +22 | +1.4% | 1,736,900 |
| 2018/08/07 | 1,548 | 1,553 | 1,530 | 1,538 | -10 | -0.6% | 184,900 |
| 2018/08/06 | 1,548 | 1,570 | 1,541 | 1,548 | +5 | +0.3% | 197,700 |
| 2018/08/03 | 1,546 | 1,549 | 1,524 | 1,543 | -3 | -0.2% | 231,500 |
| 2018/08/02 | 1,553 | 1,569 | 1,539 | 1,546 | +8 | +0.5% | 355,200 |
| 2018/08/01 | 1,543 | 1,546 | 1,511 | 1,538 | -1 | -0.1% | 357,500 |
| 2018/07/31 | 1,567 | 1,567 | 1,530 | 1,539 | -30 | -1.9% | 280,900 |
| 2018/07/30 | 1,565 | 1,575 | 1,555 | 1,569 | -5 | -0.3% | 143,700 |
| 2018/07/27 | 1,567 | 1,575 | 1,555 | 1,574 | +7 | +0.4% | 142,600 |
| 2018/07/26 | 1,561 | 1,575 | 1,552 | 1,567 | +26 | +1.7% | 183,000 |
| 2018/07/25 | 1,554 | 1,566 | 1,539 | 1,541 | -8 | -0.5% | 217,200 |
| 2018/07/24 | 1,545 | 1,551 | 1,538 | 1,549 | +18 | +1.2% | 188,300 |
| 2018/07/23 | 1,511 | 1,535 | 1,507 | 1,531 | +20 | +1.3% | 158,200 |
| 2018/07/20 | 1,515 | 1,519 | 1,504 | 1,511 | -8 | -0.5% | 116,400 |
| 2018/07/19 | 1,546 | 1,546 | 1,519 | 1,519 | -38 | -2.4% | 226,700 |
1501～
1550
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
