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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,090 | 1,090 | 1,034 | 1,040 | -40 | -3.7% | 1,260,000 |
| 2015/09/04 | 1,141 | 1,141 | 1,068 | 1,080 | -51 | -4.5% | 1,856,000 |
| 2015/09/03 | 1,175 | 1,192 | 1,125 | 1,131 | -43 | -3.7% | 1,692,000 |
| 2015/09/02 | 1,220 | 1,222 | 1,161 | 1,174 | -255 | -17.8% | 3,729,000 |
| 2015/09/01 | 1,505 | 1,511 | 1,428 | 1,429 | -88 | -5.8% | 383,000 |
| 2015/08/31 | 1,474 | 1,548 | 1,460 | 1,517 | +68 | +4.7% | 600,000 |
| 2015/08/28 | 1,467 | 1,473 | 1,439 | 1,449 | +31 | +2.2% | 847,000 |
| 2015/08/27 | 1,455 | 1,477 | 1,414 | 1,418 | -21 | -1.5% | 618,000 |
| 2015/08/26 | 1,447 | 1,476 | 1,406 | 1,439 | +15 | +1.1% | 728,000 |
| 2015/08/25 | 1,455 | 1,520 | 1,424 | 1,424 | -89 | -5.9% | 412,000 |
| 2015/08/24 | 1,545 | 1,595 | 1,510 | 1,513 | -112 | -6.9% | 354,000 |
| 2015/08/21 | 1,629 | 1,655 | 1,615 | 1,625 | -39 | -2.3% | 231,000 |
| 2015/08/20 | 1,638 | 1,686 | 1,638 | 1,664 | +12 | +0.7% | 178,000 |
| 2015/08/19 | 1,678 | 1,701 | 1,646 | 1,652 | -27 | -1.6% | 243,000 |
| 2015/08/18 | 1,633 | 1,680 | 1,621 | 1,679 | +44 | +2.7% | 296,000 |
| 2015/08/17 | 1,626 | 1,648 | 1,603 | 1,635 | +21 | +1.3% | 210,000 |
| 2015/08/14 | 1,550 | 1,630 | 1,550 | 1,614 | +78 | +5.1% | 444,000 |
| 2015/08/13 | 1,525 | 1,546 | 1,506 | 1,536 | +11 | +0.7% | 245,000 |
| 2015/08/12 | 1,516 | 1,570 | 1,505 | 1,525 | -27 | -1.7% | 257,000 |
| 2015/08/11 | 1,542 | 1,580 | 1,523 | 1,552 | -30 | -1.9% | 396,000 |
| 2015/08/10 | 1,498 | 1,617 | 1,453 | 1,582 | +172 | +12.2% | 1,197,000 |
| 2015/08/07 | 1,415 | 1,450 | 1,389 | 1,410 | -34 | -2.4% | 310,000 |
| 2015/08/06 | 1,444 | 1,503 | 1,435 | 1,444 | -30 | -2% | 362,000 |
| 2015/08/05 | 1,487 | 1,511 | 1,451 | 1,474 | -5 | -0.3% | 395,000 |
| 2015/08/04 | 1,435 | 1,486 | 1,429 | 1,479 | +44 | +3.1% | 320,000 |
| 2015/08/03 | 1,413 | 1,450 | 1,403 | 1,435 | +22 | +1.6% | 281,000 |
| 2015/07/31 | 1,386 | 1,427 | 1,380 | 1,413 | +57 | +4.2% | 347,000 |
| 2015/07/30 | 1,358 | 1,364 | 1,339 | 1,356 | +12 | +0.9% | 258,000 |
| 2015/07/29 | 1,330 | 1,351 | 1,297 | 1,344 | +40 | +3.1% | 248,000 |
| 2015/07/28 | 1,303 | 1,314 | 1,275 | 1,304 | +16 | +1.2% | 247,000 |
| 2015/07/27 | 1,332 | 1,332 | 1,285 | 1,288 | -45 | -3.4% | 275,000 |
| 2015/07/24 | 1,350 | 1,354 | 1,330 | 1,333 | -16 | -1.2% | 167,000 |
| 2015/07/23 | 1,337 | 1,349 | 1,326 | 1,349 | +18 | +1.4% | 222,000 |
| 2015/07/22 | 1,331 | 1,340 | 1,311 | 1,331 | -6 | -0.4% | 124,000 |
| 2015/07/21 | 1,330 | 1,340 | 1,302 | 1,337 | +29 | +2.2% | 248,000 |
| 2015/07/17 | 1,339 | 1,342 | 1,305 | 1,308 | -31 | -2.3% | 290,000 |
| 2015/07/16 | 1,300 | 1,370 | 1,300 | 1,339 | +64 | +5% | 655,000 |
| 2015/07/15 | 1,241 | 1,280 | 1,241 | 1,275 | +37 | +3% | 372,000 |
| 2015/07/14 | 1,250 | 1,250 | 1,211 | 1,238 | +91 | +7.9% | 599,000 |
| 2015/07/13 | 1,150 | 1,167 | 1,140 | 1,147 | +16 | +1.4% | 177,000 |
| 2015/07/10 | 1,126 | 1,150 | 1,126 | 1,131 | -2 | -0.2% | 236,000 |
| 2015/07/09 | 1,088 | 1,136 | 1,058 | 1,133 | -3 | -0.3% | 320,000 |
| 2015/07/08 | 1,183 | 1,183 | 1,136 | 1,136 | -47 | -4% | 237,000 |
| 2015/07/07 | 1,190 | 1,208 | 1,182 | 1,183 | -1 | -0.1% | 210,000 |
| 2015/07/06 | 1,209 | 1,209 | 1,182 | 1,184 | -22 | -1.8% | 184,000 |
| 2015/07/03 | 1,218 | 1,219 | 1,203 | 1,206 | -14 | -1.1% | 123,000 |
| 2015/07/02 | 1,227 | 1,233 | 1,215 | 1,220 | -7 | -0.6% | 174,000 |
| 2015/07/01 | 1,242 | 1,245 | 1,223 | 1,227 | -3 | -0.2% | 219,000 |
| 2015/06/30 | 1,233 | 1,240 | 1,224 | 1,230 | +6 | +0.5% | 255,000 |
| 2015/06/29 | 1,250 | 1,251 | 1,222 | 1,224 | -49 | -3.8% | 243,000 |
2251～
2300
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
