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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,236 | 1,241 | 1,219 | 1,232 | -3 | -0.2% | 375,000 |
| 2015/11/20 | 1,258 | 1,271 | 1,228 | 1,235 | +5 | +0.4% | 694,100 |
| 2015/11/19 | 1,199 | 1,240 | 1,190 | 1,230 | +50 | +4.2% | 936,600 |
| 2015/11/18 | 1,171 | 1,196 | 1,162 | 1,180 | +21 | +1.8% | 409,900 |
| 2015/11/17 | 1,137 | 1,173 | 1,133 | 1,159 | +33 | +2.9% | 541,000 |
| 2015/11/16 | 1,113 | 1,162 | 1,113 | 1,126 | -3 | -0.3% | 339,400 |
| 2015/11/13 | 1,135 | 1,142 | 1,121 | 1,129 | -18 | -1.6% | 498,700 |
| 2015/11/12 | 1,154 | 1,175 | 1,110 | 1,147 | -18 | -1.5% | 780,700 |
| 2015/11/11 | 1,182 | 1,194 | 1,163 | 1,165 | -18 | -1.5% | 534,700 |
| 2015/11/10 | 1,190 | 1,210 | 1,176 | 1,183 | -22 | -1.8% | 357,200 |
| 2015/11/09 | 1,169 | 1,210 | 1,168 | 1,205 | +35 | +3% | 531,100 |
| 2015/11/06 | 1,174 | 1,179 | 1,161 | 1,170 | -4 | -0.3% | 275,200 |
| 2015/11/05 | 1,176 | 1,199 | 1,171 | 1,174 | -2 | -0.2% | 317,700 |
| 2015/11/04 | 1,188 | 1,196 | 1,163 | 1,176 | +5 | +0.4% | 485,100 |
| 2015/11/02 | 1,200 | 1,209 | 1,169 | 1,171 | -28 | -2.3% | 637,700 |
| 2015/10/30 | 1,175 | 1,223 | 1,175 | 1,199 | +49 | +4.3% | 867,500 |
| 2015/10/29 | 1,159 | 1,170 | 1,147 | 1,150 | -3 | -0.3% | 391,000 |
| 2015/10/28 | 1,160 | 1,174 | 1,145 | 1,153 | ±0 | ±0% | 259,900 |
| 2015/10/27 | 1,168 | 1,188 | 1,152 | 1,153 | -16 | -1.4% | 421,400 |
| 2015/10/26 | 1,156 | 1,178 | 1,151 | 1,169 | +20 | +1.7% | 415,600 |
| 2015/10/23 | 1,170 | 1,183 | 1,143 | 1,149 | +3 | +0.3% | 527,400 |
| 2015/10/22 | 1,141 | 1,152 | 1,132 | 1,146 | +17 | +1.5% | 439,900 |
| 2015/10/21 | 1,106 | 1,136 | 1,100 | 1,129 | +23 | +2.1% | 282,600 |
| 2015/10/20 | 1,118 | 1,130 | 1,095 | 1,106 | -12 | -1.1% | 212,800 |
| 2015/10/19 | 1,118 | 1,143 | 1,110 | 1,118 | +3 | +0.3% | 382,500 |
| 2015/10/16 | 1,111 | 1,147 | 1,111 | 1,115 | +5 | +0.5% | 536,100 |
| 2015/10/15 | 1,094 | 1,121 | 1,094 | 1,110 | +25 | +2.3% | 387,600 |
| 2015/10/14 | 1,088 | 1,126 | 1,070 | 1,085 | +27 | +2.6% | 1,104,200 |
| 2015/10/13 | 1,052 | 1,069 | 1,033 | 1,058 | +5 | +0.5% | 365,400 |
| 2015/10/09 | 1,061 | 1,080 | 1,049 | 1,053 | -6 | -0.6% | 592,400 |
| 2015/10/08 | 1,010 | 1,065 | 1,010 | 1,059 | +52 | +5.2% | 592,400 |
| 2015/10/07 | 994 | 1,025 | 994 | 1,007 | +9 | +0.9% | 305,400 |
| 2015/10/06 | 1,003 | 1,020 | 992 | 998 | +10 | +1% | 305,200 |
| 2015/10/05 | 984 | 1,010 | 978 | 988 | +12 | +1.2% | 241,700 |
| 2015/10/02 | 983 | 988 | 961 | 976 | -7 | -0.7% | 350,700 |
| 2015/10/01 | 977 | 995 | 963 | 983 | +1 | +0.1% | 302,100 |
| 2015/09/30 | 985 | 996 | 970 | 982 | +21 | +2.2% | 446,000 |
| 2015/09/29 | 980 | 986 | 958 | 961 | -22 | -2.2% | 334,000 |
| 2015/09/28 | 1,003 | 1,018 | 970 | 983 | -44 | -4.3% | 289,000 |
| 2015/09/25 | 1,021 | 1,035 | 1,003 | 1,027 | +6 | +0.6% | 224,000 |
| 2015/09/24 | 1,011 | 1,047 | 1,011 | 1,021 | -9 | -0.9% | 243,000 |
| 2015/09/18 | 1,048 | 1,049 | 1,021 | 1,030 | -22 | -2.1% | 345,000 |
| 2015/09/17 | 1,050 | 1,058 | 1,033 | 1,052 | +6 | +0.6% | 375,000 |
| 2015/09/16 | 1,077 | 1,088 | 1,035 | 1,046 | -19 | -1.8% | 273,000 |
| 2015/09/15 | 1,073 | 1,112 | 1,064 | 1,065 | +4 | +0.4% | 434,000 |
| 2015/09/14 | 1,106 | 1,107 | 1,060 | 1,061 | -45 | -4.1% | 387,000 |
| 2015/09/11 | 1,111 | 1,132 | 1,102 | 1,106 | -5 | -0.5% | 412,000 |
| 2015/09/10 | 1,099 | 1,148 | 1,081 | 1,111 | -38 | -3.3% | 843,000 |
| 2015/09/09 | 1,100 | 1,151 | 1,068 | 1,149 | +69 | +6.4% | 1,289,000 |
| 2015/09/08 | 1,044 | 1,099 | 1,040 | 1,080 | +40 | +3.8% | 903,000 |
2201～
2250
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
