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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,260 | 1,263 | 1,237 | 1,247 | -11 | -0.9% | 267,300 |
| 2016/11/30 | 1,260 | 1,266 | 1,255 | 1,258 | -21 | -1.6% | 335,400 |
| 2016/11/29 | 1,263 | 1,285 | 1,263 | 1,279 | -7 | -0.5% | 157,900 |
| 2016/11/28 | 1,284 | 1,289 | 1,261 | 1,286 | -9 | -0.7% | 217,100 |
| 2016/11/25 | 1,298 | 1,300 | 1,286 | 1,295 | +11 | +0.9% | 235,800 |
| 2016/11/24 | 1,300 | 1,300 | 1,274 | 1,284 | -5 | -0.4% | 207,100 |
| 2016/11/22 | 1,285 | 1,292 | 1,273 | 1,289 | +20 | +1.6% | 362,500 |
| 2016/11/21 | 1,290 | 1,293 | 1,264 | 1,269 | -14 | -1.1% | 266,800 |
| 2016/11/18 | 1,270 | 1,284 | 1,270 | 1,283 | +26 | +2.1% | 283,800 |
| 2016/11/17 | 1,250 | 1,267 | 1,245 | 1,257 | +9 | +0.7% | 227,100 |
| 2016/11/16 | 1,261 | 1,261 | 1,244 | 1,248 | +12 | +1% | 246,000 |
| 2016/11/15 | 1,264 | 1,268 | 1,228 | 1,236 | -29 | -2.3% | 289,500 |
| 2016/11/14 | 1,286 | 1,286 | 1,248 | 1,265 | +39 | +3.2% | 502,100 |
| 2016/11/11 | 1,249 | 1,251 | 1,206 | 1,226 | -9 | -0.7% | 231,700 |
| 2016/11/10 | 1,247 | 1,249 | 1,228 | 1,235 | +61 | +5.2% | 213,000 |
| 2016/11/09 | 1,221 | 1,232 | 1,163 | 1,174 | -47 | -3.8% | 381,700 |
| 2016/11/08 | 1,224 | 1,234 | 1,218 | 1,221 | -13 | -1.1% | 130,800 |
| 2016/11/07 | 1,250 | 1,255 | 1,229 | 1,234 | +7 | +0.6% | 213,600 |
| 2016/11/04 | 1,236 | 1,242 | 1,222 | 1,227 | -18 | -1.4% | 232,800 |
| 2016/11/02 | 1,247 | 1,250 | 1,231 | 1,245 | -11 | -0.9% | 314,600 |
| 2016/11/01 | 1,253 | 1,256 | 1,238 | 1,256 | -6 | -0.5% | 168,400 |
| 2016/10/31 | 1,267 | 1,270 | 1,257 | 1,262 | -5 | -0.4% | 237,500 |
| 2016/10/28 | 1,250 | 1,272 | 1,243 | 1,267 | +21 | +1.7% | 846,000 |
| 2016/10/27 | 1,244 | 1,248 | 1,233 | 1,246 | +2 | +0.2% | 256,200 |
| 2016/10/26 | 1,249 | 1,249 | 1,233 | 1,244 | +1 | +0.1% | 205,500 |
| 2016/10/25 | 1,243 | 1,245 | 1,235 | 1,243 | +11 | +0.9% | 239,600 |
| 2016/10/24 | 1,233 | 1,235 | 1,225 | 1,232 | -1 | -0.1% | 163,500 |
| 2016/10/21 | 1,230 | 1,239 | 1,222 | 1,233 | +13 | +1.1% | 226,400 |
| 2016/10/20 | 1,225 | 1,225 | 1,204 | 1,220 | +3 | +0.2% | 195,700 |
| 2016/10/19 | 1,218 | 1,226 | 1,205 | 1,217 | +6 | +0.5% | 245,000 |
| 2016/10/18 | 1,210 | 1,212 | 1,177 | 1,211 | +33 | +2.8% | 505,300 |
| 2016/10/17 | 1,180 | 1,182 | 1,165 | 1,178 | -2 | -0.2% | 192,400 |
| 2016/10/14 | 1,179 | 1,189 | 1,161 | 1,180 | -4 | -0.3% | 291,400 |
| 2016/10/13 | 1,208 | 1,208 | 1,178 | 1,184 | -22 | -1.8% | 314,700 |
| 2016/10/12 | 1,223 | 1,229 | 1,203 | 1,206 | -28 | -2.3% | 314,500 |
| 2016/10/11 | 1,249 | 1,249 | 1,231 | 1,234 | -1 | -0.1% | 185,900 |
| 2016/10/07 | 1,246 | 1,247 | 1,219 | 1,235 | +19 | +1.6% | 240,600 |
| 2016/10/06 | 1,220 | 1,222 | 1,205 | 1,216 | +3 | +0.2% | 152,400 |
| 2016/10/05 | 1,205 | 1,217 | 1,190 | 1,213 | +14 | +1.2% | 209,400 |
| 2016/10/04 | 1,209 | 1,211 | 1,185 | 1,199 | ±0 | ±0% | 260,000 |
| 2016/10/03 | 1,205 | 1,210 | 1,189 | 1,199 | +8 | +0.7% | 153,200 |
| 2016/09/30 | 1,209 | 1,217 | 1,179 | 1,191 | -48 | -3.9% | 313,800 |
| 2016/09/29 | 1,268 | 1,268 | 1,238 | 1,239 | -17 | -1.4% | 258,000 |
| 2016/09/28 | 1,259 | 1,279 | 1,247 | 1,256 | +6 | +0.5% | 248,300 |
| 2016/09/27 | 1,229 | 1,250 | 1,206 | 1,250 | +19 | +1.5% | 247,800 |
| 2016/09/26 | 1,239 | 1,239 | 1,220 | 1,231 | -9 | -0.7% | 134,900 |
| 2016/09/23 | 1,235 | 1,246 | 1,219 | 1,240 | +6 | +0.5% | 229,300 |
| 2016/09/21 | 1,200 | 1,235 | 1,186 | 1,234 | +39 | +3.3% | 280,100 |
| 2016/09/20 | 1,187 | 1,199 | 1,171 | 1,195 | +10 | +0.8% | 157,400 |
| 2016/09/16 | 1,205 | 1,219 | 1,176 | 1,185 | -13 | -1.1% | 275,700 |
1951～
2000
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
