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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,113 | 1,121 | 1,101 | 1,119 | -4 | -0.4% | 190,400 |
| 2016/07/04 | 1,111 | 1,124 | 1,101 | 1,123 | +3 | +0.3% | 302,700 |
| 2016/07/01 | 1,140 | 1,140 | 1,112 | 1,120 | +9 | +0.8% | 125,900 |
| 2016/06/30 | 1,160 | 1,160 | 1,109 | 1,111 | -25 | -2.2% | 161,800 |
| 2016/06/29 | 1,145 | 1,145 | 1,112 | 1,136 | +12 | +1.1% | 122,400 |
| 2016/06/28 | 1,105 | 1,133 | 1,091 | 1,124 | +16 | +1.4% | 238,600 |
| 2016/06/27 | 1,076 | 1,112 | 1,076 | 1,108 | +36 | +3.4% | 204,100 |
| 2016/06/24 | 1,129 | 1,130 | 1,040 | 1,072 | -45 | -4% | 373,500 |
| 2016/06/23 | 1,127 | 1,133 | 1,107 | 1,117 | -7 | -0.6% | 112,000 |
| 2016/06/22 | 1,136 | 1,136 | 1,109 | 1,124 | -10 | -0.9% | 115,300 |
| 2016/06/21 | 1,118 | 1,134 | 1,103 | 1,134 | +13 | +1.2% | 114,800 |
| 2016/06/20 | 1,123 | 1,130 | 1,111 | 1,121 | +32 | +2.9% | 187,800 |
| 2016/06/17 | 1,098 | 1,103 | 1,085 | 1,089 | +5 | +0.5% | 204,200 |
| 2016/06/16 | 1,113 | 1,116 | 1,072 | 1,084 | -10 | -0.9% | 288,100 |
| 2016/06/15 | 1,102 | 1,102 | 1,085 | 1,094 | -17 | -1.5% | 169,500 |
| 2016/06/14 | 1,123 | 1,136 | 1,103 | 1,111 | -15 | -1.3% | 186,800 |
| 2016/06/13 | 1,156 | 1,156 | 1,120 | 1,126 | -39 | -3.3% | 293,500 |
| 2016/06/10 | 1,164 | 1,177 | 1,150 | 1,165 | +3 | +0.3% | 376,400 |
| 2016/06/09 | 1,178 | 1,180 | 1,153 | 1,162 | -18 | -1.5% | 299,000 |
| 2016/06/08 | 1,175 | 1,185 | 1,166 | 1,180 | +17 | +1.5% | 358,900 |
| 2016/06/07 | 1,170 | 1,170 | 1,158 | 1,163 | +3 | +0.3% | 154,000 |
| 2016/06/06 | 1,148 | 1,161 | 1,136 | 1,160 | +7 | +0.6% | 216,400 |
| 2016/06/03 | 1,165 | 1,166 | 1,148 | 1,153 | -5 | -0.4% | 171,000 |
| 2016/06/02 | 1,161 | 1,167 | 1,151 | 1,158 | -8 | -0.7% | 292,100 |
| 2016/06/01 | 1,170 | 1,170 | 1,154 | 1,166 | -5 | -0.4% | 267,700 |
| 2016/05/31 | 1,184 | 1,188 | 1,167 | 1,171 | -8 | -0.7% | 366,600 |
| 2016/05/30 | 1,175 | 1,179 | 1,158 | 1,179 | +33 | +2.9% | 227,300 |
| 2016/05/27 | 1,163 | 1,163 | 1,143 | 1,146 | -17 | -1.5% | 228,800 |
| 2016/05/26 | 1,175 | 1,176 | 1,161 | 1,163 | ±0 | ±0% | 180,300 |
| 2016/05/25 | 1,156 | 1,166 | 1,153 | 1,163 | +19 | +1.7% | 225,600 |
| 2016/05/24 | 1,134 | 1,155 | 1,131 | 1,144 | +10 | +0.9% | 277,300 |
| 2016/05/23 | 1,135 | 1,140 | 1,120 | 1,134 | -1 | -0.1% | 241,000 |
| 2016/05/20 | 1,105 | 1,138 | 1,100 | 1,135 | +23 | +2.1% | 242,500 |
| 2016/05/19 | 1,130 | 1,134 | 1,097 | 1,112 | -17 | -1.5% | 412,900 |
| 2016/05/18 | 1,140 | 1,145 | 1,121 | 1,129 | -5 | -0.4% | 230,900 |
| 2016/05/17 | 1,138 | 1,138 | 1,117 | 1,134 | +12 | +1.1% | 181,000 |
| 2016/05/16 | 1,129 | 1,136 | 1,117 | 1,122 | +2 | +0.2% | 190,800 |
| 2016/05/13 | 1,141 | 1,145 | 1,113 | 1,120 | -17 | -1.5% | 383,100 |
| 2016/05/12 | 1,140 | 1,141 | 1,118 | 1,137 | -3 | -0.3% | 310,200 |
| 2016/05/11 | 1,132 | 1,140 | 1,121 | 1,140 | +11 | +1% | 478,600 |
| 2016/05/10 | 1,097 | 1,129 | 1,097 | 1,129 | +41 | +3.8% | 710,600 |
| 2016/05/09 | 1,088 | 1,101 | 1,082 | 1,088 | +11 | +1% | 180,500 |
| 2016/05/06 | 1,074 | 1,092 | 1,068 | 1,077 | +7 | +0.7% | 409,400 |
| 2016/05/02 | 1,065 | 1,071 | 1,058 | 1,070 | -21 | -1.9% | 290,500 |
| 2016/04/28 | 1,116 | 1,132 | 1,089 | 1,091 | -19 | -1.7% | 410,100 |
| 2016/04/27 | 1,116 | 1,125 | 1,103 | 1,110 | -4 | -0.4% | 581,700 |
| 2016/04/26 | 1,055 | 1,127 | 1,053 | 1,114 | +61 | +5.8% | 1,231,000 |
| 2016/04/25 | 1,075 | 1,075 | 1,042 | 1,053 | -9 | -0.8% | 487,300 |
| 2016/04/22 | 1,040 | 1,062 | 1,036 | 1,062 | +22 | +2.1% | 616,000 |
| 2016/04/21 | 1,030 | 1,040 | 1,024 | 1,040 | +33 | +3.3% | 188,200 |
2051～
2100
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
