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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,437 | 1,444 | 1,429 | 1,434 | +11 | +0.8% | 195,900 |
| 2017/03/31 | 1,450 | 1,461 | 1,423 | 1,423 | -12 | -0.8% | 295,100 |
| 2017/03/30 | 1,465 | 1,465 | 1,433 | 1,435 | -31 | -2.1% | 176,500 |
| 2017/03/29 | 1,469 | 1,478 | 1,456 | 1,466 | -3 | -0.2% | 250,000 |
| 2017/03/28 | 1,448 | 1,469 | 1,446 | 1,469 | +33 | +2.3% | 268,500 |
| 2017/03/27 | 1,447 | 1,448 | 1,435 | 1,436 | -20 | -1.4% | 144,500 |
| 2017/03/24 | 1,450 | 1,465 | 1,441 | 1,456 | +15 | +1% | 221,700 |
| 2017/03/23 | 1,425 | 1,441 | 1,422 | 1,441 | +15 | +1.1% | 134,300 |
| 2017/03/22 | 1,435 | 1,440 | 1,424 | 1,426 | -28 | -1.9% | 266,400 |
| 2017/03/21 | 1,450 | 1,461 | 1,445 | 1,454 | +4 | +0.3% | 164,700 |
| 2017/03/17 | 1,438 | 1,456 | 1,438 | 1,450 | +7 | +0.5% | 199,500 |
| 2017/03/16 | 1,424 | 1,446 | 1,424 | 1,443 | +16 | +1.1% | 191,300 |
| 2017/03/15 | 1,440 | 1,440 | 1,416 | 1,427 | -13 | -0.9% | 181,100 |
| 2017/03/14 | 1,453 | 1,457 | 1,440 | 1,440 | -14 | -1% | 330,000 |
| 2017/03/13 | 1,460 | 1,464 | 1,442 | 1,454 | -7 | -0.5% | 263,700 |
| 2017/03/10 | 1,441 | 1,465 | 1,414 | 1,461 | +50 | +3.5% | 692,900 |
| 2017/03/09 | 1,388 | 1,414 | 1,383 | 1,411 | +26 | +1.9% | 504,700 |
| 2017/03/08 | 1,374 | 1,387 | 1,368 | 1,385 | +16 | +1.2% | 327,100 |
| 2017/03/07 | 1,357 | 1,369 | 1,348 | 1,369 | +5 | +0.4% | 158,600 |
| 2017/03/06 | 1,370 | 1,373 | 1,361 | 1,364 | -26 | -1.9% | 251,200 |
| 2017/03/03 | 1,365 | 1,391 | 1,360 | 1,390 | +16 | +1.2% | 211,300 |
| 2017/03/02 | 1,404 | 1,406 | 1,368 | 1,374 | +10 | +0.7% | 313,700 |
| 2017/03/01 | 1,400 | 1,400 | 1,363 | 1,364 | -28 | -2% | 330,100 |
| 2017/02/28 | 1,395 | 1,417 | 1,380 | 1,392 | +3 | +0.2% | 521,700 |
| 2017/02/27 | 1,368 | 1,389 | 1,357 | 1,389 | +15 | +1.1% | 301,500 |
| 2017/02/24 | 1,360 | 1,374 | 1,348 | 1,374 | +17 | +1.3% | 369,100 |
| 2017/02/23 | 1,370 | 1,378 | 1,349 | 1,357 | -9 | -0.7% | 276,000 |
| 2017/02/22 | 1,331 | 1,366 | 1,329 | 1,366 | +39 | +2.9% | 587,400 |
| 2017/02/21 | 1,295 | 1,327 | 1,291 | 1,327 | +32 | +2.5% | 230,200 |
| 2017/02/20 | 1,292 | 1,296 | 1,282 | 1,295 | -5 | -0.4% | 79,500 |
| 2017/02/17 | 1,299 | 1,303 | 1,286 | 1,300 | -10 | -0.8% | 106,000 |
| 2017/02/16 | 1,322 | 1,322 | 1,298 | 1,310 | -14 | -1.1% | 178,600 |
| 2017/02/15 | 1,291 | 1,325 | 1,291 | 1,324 | +39 | +3% | 431,900 |
| 2017/02/14 | 1,250 | 1,294 | 1,250 | 1,285 | +41 | +3.3% | 435,600 |
| 2017/02/13 | 1,239 | 1,246 | 1,225 | 1,244 | +26 | +2.1% | 228,500 |
| 2017/02/10 | 1,242 | 1,280 | 1,215 | 1,218 | -31 | -2.5% | 477,300 |
| 2017/02/09 | 1,255 | 1,255 | 1,240 | 1,249 | -10 | -0.8% | 202,300 |
| 2017/02/08 | 1,276 | 1,276 | 1,257 | 1,259 | -17 | -1.3% | 216,000 |
| 2017/02/07 | 1,271 | 1,281 | 1,258 | 1,276 | +5 | +0.4% | 156,500 |
| 2017/02/06 | 1,290 | 1,290 | 1,269 | 1,271 | -11 | -0.9% | 136,600 |
| 2017/02/03 | 1,270 | 1,284 | 1,269 | 1,282 | +16 | +1.3% | 173,300 |
| 2017/02/02 | 1,280 | 1,283 | 1,262 | 1,266 | -14 | -1.1% | 109,500 |
| 2017/02/01 | 1,253 | 1,280 | 1,250 | 1,280 | +12 | +0.9% | 117,800 |
| 2017/01/31 | 1,289 | 1,290 | 1,264 | 1,268 | -25 | -1.9% | 178,700 |
| 2017/01/30 | 1,280 | 1,297 | 1,280 | 1,293 | +9 | +0.7% | 230,800 |
| 2017/01/27 | 1,303 | 1,304 | 1,277 | 1,284 | -18 | -1.4% | 239,600 |
| 2017/01/26 | 1,290 | 1,306 | 1,279 | 1,302 | +13 | +1% | 309,100 |
| 2017/01/25 | 1,335 | 1,337 | 1,282 | 1,289 | -31 | -2.3% | 427,100 |
| 2017/01/24 | 1,326 | 1,338 | 1,315 | 1,320 | -2 | -0.2% | 229,700 |
| 2017/01/23 | 1,310 | 1,325 | 1,297 | 1,322 | +6 | +0.5% | 143,100 |
2051～
2100
件表示中 / 3768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 | 88,100円 | +0.2% | +209.1% | 1.59% | 29.33倍 | 0.62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 |
| レンゴー | 92,700円 | +1.2% | +2.1% | 3.24% | 9.58倍 | 0.50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 |
| 北越コーポ | 104,000円 | -0.9% | +11.9% | 2.50% | 11.66倍 | 0.66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 |
| 日本紙 | 119,300円 | +1.9% | +67.7% | 1.26% | 11.48倍 | 0.29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 | 116,600円 | +1.5% | -8.3% | 3.54% | 10.78倍 | 0.88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
