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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 864 | 870 | 857.1 | 858.8 | -9.2 | -1.1% | 243,800 |
| 2024/08/16 | 860 | 874.6 | 859.6 | 868 | +18.2 | +2.1% | 353,400 |
| 2024/08/15 | 850.5 | 861.1 | 847.3 | 849.8 | +7.6 | +0.9% | 309,800 |
| 2024/08/14 | 830 | 847.6 | 824.7 | 842.2 | +10.8 | +1.3% | 418,000 |
| 2024/08/13 | 798 | 833.9 | 795.1 | 831.4 | +37.9 | +4.8% | 491,600 |
| 2024/08/09 | 830.9 | 831.7 | 779 | 793.5 | -23.6 | -2.9% | 564,600 |
| 2024/08/08 | 802 | 829.3 | 800.1 | 817.1 | +11.4 | +1.4% | 332,300 |
| 2024/08/07 | 800 | 828 | 792.8 | 805.7 | -15.4 | -1.9% | 559,600 |
| 2024/08/06 | 777.6 | 830 | 776.9 | 821.1 | +73.5 | +9.8% | 806,100 |
| 2024/08/05 | 800 | 800 | 740 | 747.6 | -87.9 | -10.5% | 871,600 |
| 2024/08/02 | 865 | 866.3 | 833.8 | 835.5 | -42.9 | -4.9% | 703,200 |
| 2024/08/01 | 895.5 | 897.8 | 872.1 | 878.4 | -15.3 | -1.7% | 336,700 |
| 2024/07/31 | 876.3 | 896.3 | 871.5 | 893.7 | +22.9 | +2.6% | 388,900 |
| 2024/07/30 | 878 | 879.4 | 868.1 | 870.8 | -7.4 | -0.8% | 187,700 |
| 2024/07/29 | 876 | 882.1 | 871 | 878.2 | +7.9 | +0.9% | 254,400 |
| 2024/07/26 | 873 | 876 | 864.7 | 870.3 | +1.8 | +0.2% | 207,700 |
| 2024/07/25 | 874.7 | 874.9 | 861.1 | 868.5 | -2.2 | -0.3% | 379,600 |
| 2024/07/24 | 890 | 890 | 868.6 | 870.7 | -20.7 | -2.3% | 402,800 |
| 2024/07/23 | 889.3 | 893 | 887 | 891.4 | +2.5 | +0.3% | 216,200 |
| 2024/07/22 | 894.9 | 897.1 | 888.2 | 888.9 | -4.1 | -0.5% | 235,800 |
| 2024/07/19 | 902.2 | 903.6 | 892.2 | 893 | -10.5 | -1.2% | 209,700 |
| 2024/07/18 | 905.3 | 914.6 | 902.9 | 903.5 | -1.8 | -0.2% | 279,700 |
| 2024/07/17 | 900 | 907.3 | 897.9 | 905.3 | +13.8 | +1.5% | 211,300 |
| 2024/07/16 | 908 | 908 | 887.1 | 891.5 | -11.8 | -1.3% | 396,800 |
| 2024/07/12 | 900.7 | 912.4 | 900.7 | 903.3 | +2.6 | +0.3% | 371,200 |
| 2024/07/11 | 899.3 | 903.9 | 894.1 | 900.7 | +14.5 | +1.6% | 377,700 |
| 2024/07/10 | 884 | 889.7 | 878.7 | 886.2 | +1.8 | +0.2% | 262,600 |
| 2024/07/09 | 879.8 | 886.7 | 877 | 884.4 | +8.9 | +1% | 263,500 |
| 2024/07/08 | 885 | 886.2 | 872.7 | 875.5 | -16.2 | -1.8% | 520,500 |
| 2024/07/05 | 904.9 | 907 | 890.2 | 891.7 | -9.5 | -1.1% | 414,300 |
| 2024/07/04 | 895.1 | 903.7 | 892.4 | 901.2 | +6.1 | +0.7% | 328,800 |
| 2024/07/03 | 894.4 | 901.6 | 890.2 | 895.1 | -5.7 | -0.6% | 528,100 |
| 2024/07/02 | 893 | 902.7 | 891 | 900.8 | +8.3 | +0.9% | 538,700 |
| 2024/07/01 | 895 | 898.8 | 889.4 | 892.5 | +2.3 | +0.3% | 405,900 |
| 2024/06/28 | 901.5 | 906.5 | 888.1 | 890.2 | -9.3 | -1% | 498,000 |
| 2024/06/27 | 879.8 | 904.8 | 874.9 | 899.5 | +20.1 | +2.3% | 701,800 |
| 2024/06/26 | 880 | 880 | 872.8 | 879.4 | +0.3 | ±0% | 357,900 |
| 2024/06/25 | 880.1 | 881.4 | 867.5 | 879.1 | +2.8 | +0.3% | 565,900 |
| 2024/06/24 | 881.3 | 882.2 | 872 | 876.3 | -0.9 | -0.1% | 446,300 |
| 2024/06/21 | 877 | 887.4 | 875.1 | 877.2 | +7.6 | +0.9% | 791,700 |
| 2024/06/20 | 871 | 877.6 | 853.2 | 869.6 | -2.2 | -0.3% | 474,200 |
| 2024/06/19 | 867.4 | 874.9 | 866.1 | 871.8 | +13.2 | +1.5% | 463,600 |
| 2024/06/18 | 866.5 | 877 | 856.7 | 858.6 | -7.8 | -0.9% | 570,500 |
| 2024/06/17 | 864 | 869 | 854.2 | 866.4 | +4.4 | +0.5% | 621,400 |
| 2024/06/14 | 840 | 864.1 | 833.5 | 862 | +14.4 | +1.7% | 980,200 |
| 2024/06/13 | 846.8 | 852.9 | 844.1 | 847.6 | +2.4 | +0.3% | 586,200 |
| 2024/06/12 | 859.7 | 862.3 | 833.4 | 845.2 | -10.4 | -1.2% | 1,006,800 |
| 2024/06/11 | 853.8 | 858 | 845.8 | 855.6 | +7.5 | +0.9% | 521,400 |
| 2024/06/10 | 851 | 853.4 | 840.4 | 848.1 | -2.9 | -0.3% | 612,000 |
| 2024/06/07 | 857 | 862.5 | 846.2 | 851 | -3 | -0.4% | 456,900 |
151～
200
件表示中 / 3671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 | 80,300円 | +1.2% | -48.0% | 1.74% | - | 0.53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 | 109,800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 | 75,300円 | +11.0% | -16.6% | 3.98% | 6.66倍 | 0.41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 | 98,800円 | +2.8% | +30.6% | 1.01% | 38.01倍 | 0.24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 | 321,000円 | +3.5% | +3.8% | 3.80% | 9.28倍 | 0.81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
