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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,474 | 1,487 | 1,472 | 1,474 | -1 | -0.1% | 199,200 |
| 2017/07/10 | 1,489 | 1,490 | 1,472 | 1,475 | -8 | -0.5% | 160,900 |
| 2017/07/07 | 1,488 | 1,500 | 1,481 | 1,483 | -15 | -1% | 203,100 |
| 2017/07/06 | 1,500 | 1,507 | 1,487 | 1,498 | -11 | -0.7% | 186,100 |
| 2017/07/05 | 1,493 | 1,513 | 1,488 | 1,509 | +19 | +1.3% | 183,600 |
| 2017/07/04 | 1,508 | 1,508 | 1,485 | 1,490 | -1 | -0.1% | 202,300 |
| 2017/07/03 | 1,517 | 1,517 | 1,489 | 1,491 | -24 | -1.6% | 178,000 |
| 2017/06/30 | 1,515 | 1,521 | 1,504 | 1,515 | -3 | -0.2% | 244,500 |
| 2017/06/29 | 1,559 | 1,562 | 1,508 | 1,518 | -26 | -1.7% | 262,000 |
| 2017/06/28 | 1,550 | 1,559 | 1,544 | 1,544 | -2 | -0.1% | 196,800 |
| 2017/06/27 | 1,546 | 1,559 | 1,541 | 1,546 | +8 | +0.5% | 152,100 |
| 2017/06/26 | 1,542 | 1,547 | 1,536 | 1,538 | +1 | +0.1% | 117,900 |
| 2017/06/23 | 1,548 | 1,548 | 1,524 | 1,537 | ±0 | ±0% | 177,000 |
| 2017/06/22 | 1,543 | 1,550 | 1,524 | 1,537 | -3 | -0.2% | 222,800 |
| 2017/06/21 | 1,542 | 1,546 | 1,531 | 1,540 | -2 | -0.1% | 230,900 |
| 2017/06/20 | 1,525 | 1,546 | 1,525 | 1,542 | +24 | +1.6% | 203,800 |
| 2017/06/19 | 1,525 | 1,539 | 1,516 | 1,518 | +3 | +0.2% | 143,100 |
| 2017/06/16 | 1,503 | 1,518 | 1,500 | 1,515 | +16 | +1.1% | 186,400 |
| 2017/06/15 | 1,500 | 1,512 | 1,496 | 1,499 | -1 | -0.1% | 195,500 |
| 2017/06/14 | 1,510 | 1,516 | 1,500 | 1,500 | +6 | +0.4% | 193,900 |
| 2017/06/13 | 1,488 | 1,509 | 1,488 | 1,494 | +6 | +0.4% | 272,500 |
| 2017/06/12 | 1,458 | 1,497 | 1,458 | 1,488 | +46 | +3.2% | 577,500 |
| 2017/06/09 | 1,423 | 1,454 | 1,422 | 1,442 | +27 | +1.9% | 476,300 |
| 2017/06/08 | 1,414 | 1,429 | 1,408 | 1,415 | +8 | +0.6% | 310,300 |
| 2017/06/07 | 1,397 | 1,413 | 1,395 | 1,407 | +9 | +0.6% | 186,400 |
| 2017/06/06 | 1,394 | 1,404 | 1,388 | 1,398 | -5 | -0.4% | 96,600 |
| 2017/06/05 | 1,405 | 1,410 | 1,392 | 1,403 | -4 | -0.3% | 165,500 |
| 2017/06/02 | 1,371 | 1,412 | 1,370 | 1,407 | +43 | +3.2% | 234,900 |
| 2017/06/01 | 1,355 | 1,371 | 1,355 | 1,364 | +6 | +0.4% | 146,400 |
| 2017/05/31 | 1,372 | 1,377 | 1,354 | 1,358 | -10 | -0.7% | 165,400 |
| 2017/05/30 | 1,379 | 1,385 | 1,363 | 1,368 | -13 | -0.9% | 180,700 |
| 2017/05/29 | 1,380 | 1,384 | 1,378 | 1,381 | +2 | +0.1% | 146,900 |
| 2017/05/26 | 1,385 | 1,386 | 1,374 | 1,379 | -12 | -0.9% | 176,600 |
| 2017/05/25 | 1,380 | 1,398 | 1,378 | 1,391 | +4 | +0.3% | 125,400 |
| 2017/05/24 | 1,406 | 1,409 | 1,384 | 1,387 | -14 | -1% | 369,100 |
| 2017/05/23 | 1,410 | 1,413 | 1,400 | 1,401 | -18 | -1.3% | 237,300 |
| 2017/05/22 | 1,423 | 1,428 | 1,408 | 1,419 | ±0 | ±0% | 128,000 |
| 2017/05/19 | 1,410 | 1,422 | 1,396 | 1,419 | +18 | +1.3% | 159,400 |
| 2017/05/18 | 1,400 | 1,410 | 1,398 | 1,401 | -13 | -0.9% | 224,800 |
| 2017/05/17 | 1,420 | 1,420 | 1,407 | 1,414 | -12 | -0.8% | 164,800 |
| 2017/05/16 | 1,440 | 1,440 | 1,420 | 1,426 | -20 | -1.4% | 206,800 |
| 2017/05/15 | 1,439 | 1,460 | 1,430 | 1,446 | +17 | +1.2% | 272,200 |
| 2017/05/12 | 1,420 | 1,436 | 1,413 | 1,429 | +2 | +0.1% | 257,000 |
| 2017/05/11 | 1,490 | 1,493 | 1,401 | 1,427 | -51 | -3.5% | 559,300 |
| 2017/05/10 | 1,472 | 1,485 | 1,466 | 1,478 | +3 | +0.2% | 266,900 |
| 2017/05/09 | 1,466 | 1,480 | 1,464 | 1,475 | +6 | +0.4% | 163,300 |
| 2017/05/08 | 1,455 | 1,469 | 1,444 | 1,469 | +39 | +2.7% | 272,300 |
| 2017/05/02 | 1,410 | 1,436 | 1,406 | 1,430 | +21 | +1.5% | 333,800 |
| 2017/05/01 | 1,410 | 1,415 | 1,402 | 1,409 | -4 | -0.3% | 96,300 |
| 2017/04/28 | 1,413 | 1,418 | 1,404 | 1,413 | +4 | +0.3% | 123,700 |
1801～
1850
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
