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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,117 | 1,118 | 1,107 | 1,108.5 | -9 | -0.8% | 211,400 |
| 2024/01/29 | 1,128.5 | 1,132.5 | 1,115 | 1,117.5 | -7 | -0.6% | 235,300 |
| 2024/01/26 | 1,125 | 1,137 | 1,119.5 | 1,124.5 | -4.5 | -0.4% | 290,800 |
| 2024/01/25 | 1,109 | 1,129 | 1,106 | 1,129 | +27.5 | +2.5% | 427,100 |
| 2024/01/24 | 1,104 | 1,106 | 1,089 | 1,101.5 | -6 | -0.5% | 334,800 |
| 2024/01/23 | 1,110 | 1,121 | 1,103 | 1,107.5 | -1.5 | -0.1% | 277,500 |
| 2024/01/22 | 1,102 | 1,110.5 | 1,099 | 1,109 | +7 | +0.6% | 316,800 |
| 2024/01/19 | 1,114.5 | 1,124.5 | 1,096 | 1,102 | -9 | -0.8% | 344,600 |
| 2024/01/18 | 1,119.5 | 1,120.5 | 1,110 | 1,111 | -9 | -0.8% | 231,200 |
| 2024/01/17 | 1,138 | 1,140 | 1,120 | 1,120 | -12 | -1.1% | 244,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,128.5 | 1,132 | -10 | -0.9% | 189,500 |
| 2024/01/15 | 1,144.5 | 1,145 | 1,139 | 1,142 | -2.5 | -0.2% | 208,700 |
| 2024/01/12 | 1,152 | 1,153 | 1,139.5 | 1,144.5 | -7.5 | -0.7% | 175,000 |
| 2024/01/11 | 1,150 | 1,162 | 1,147 | 1,152 | +9.5 | +0.8% | 225,800 |
| 2024/01/10 | 1,134.5 | 1,149 | 1,127.5 | 1,142.5 | +9 | +0.8% | 205,500 |
| 2024/01/09 | 1,129 | 1,134.5 | 1,119.5 | 1,133.5 | +7.5 | +0.7% | 323,400 |
| 2024/01/05 | 1,120 | 1,132.5 | 1,118 | 1,126 | +9.5 | +0.9% | 291,700 |
| 2024/01/04 | 1,123.5 | 1,124.5 | 1,104 | 1,116.5 | -6.5 | -0.6% | 326,500 |
| 2023/12/29 | 1,125 | 1,131.5 | 1,112.5 | 1,123 | +0.5 | ±0% | 226,500 |
| 2023/12/28 | 1,122 | 1,124.5 | 1,117.5 | 1,122.5 | -3.5 | -0.3% | 158,300 |
| 2023/12/27 | 1,110 | 1,129.5 | 1,107 | 1,126 | +14.5 | +1.3% | 222,600 |
| 2023/12/26 | 1,112.5 | 1,118 | 1,101.5 | 1,111.5 | -0.5 | ±0% | 199,600 |
| 2023/12/25 | 1,149.5 | 1,149.5 | 1,101 | 1,112 | -24.5 | -2.2% | 458,200 |
| 2023/12/22 | 1,127 | 1,147 | 1,126.5 | 1,136.5 | +14 | +1.2% | 237,700 |
| 2023/12/21 | 1,118 | 1,128.5 | 1,115 | 1,122.5 | ±0 | ±0% | 241,100 |
| 2023/12/20 | 1,123.5 | 1,126 | 1,118.5 | 1,122.5 | +7.5 | +0.7% | 231,800 |
| 2023/12/19 | 1,120 | 1,122.5 | 1,102 | 1,115 | +2.5 | +0.2% | 320,700 |
| 2023/12/18 | 1,096 | 1,114 | 1,092 | 1,112.5 | +9 | +0.8% | 325,600 |
| 2023/12/15 | 1,097 | 1,111 | 1,096 | 1,103.5 | +4 | +0.4% | 576,500 |
| 2023/12/14 | 1,095 | 1,108 | 1,092 | 1,099.5 | +19 | +1.8% | 426,600 |
| 2023/12/13 | 1,070 | 1,084 | 1,069 | 1,080.5 | +6 | +0.6% | 278,500 |
| 2023/12/12 | 1,074.5 | 1,089 | 1,069 | 1,074.5 | +11 | +1% | 407,000 |
| 2023/12/11 | 1,063 | 1,075 | 1,057 | 1,063.5 | +8 | +0.8% | 458,600 |
| 2023/12/08 | 1,068 | 1,082.5 | 1,053 | 1,055.5 | -1 | -0.1% | 530,200 |
| 2023/12/07 | 1,057 | 1,060 | 1,049 | 1,056.5 | -0.5 | ±0% | 248,700 |
| 2023/12/06 | 1,032 | 1,059.5 | 1,031 | 1,057 | +26.5 | +2.6% | 306,100 |
| 2023/12/05 | 1,043.5 | 1,050 | 1,030.5 | 1,030.5 | -15 | -1.4% | 289,300 |
| 2023/12/04 | 1,054.5 | 1,056 | 1,034.5 | 1,045.5 | -11 | -1% | 485,200 |
| 2023/12/01 | 1,047.5 | 1,064.5 | 1,047 | 1,056.5 | +9 | +0.9% | 310,600 |
| 2023/11/30 | 1,060 | 1,065 | 1,042.5 | 1,047.5 | -11.5 | -1.1% | 376,400 |
| 2023/11/29 | 1,049 | 1,061 | 1,048 | 1,059 | +10 | +1% | 291,200 |
| 2023/11/28 | 1,040.5 | 1,055 | 1,034 | 1,049 | +20.5 | +2% | 360,000 |
| 2023/11/27 | 1,053.5 | 1,056 | 1,028 | 1,028.5 | -31 | -2.9% | 501,900 |
| 2023/11/24 | 1,087.5 | 1,087.5 | 1,048 | 1,059.5 | -17.5 | -1.6% | 404,000 |
| 2023/11/22 | 1,080 | 1,097 | 1,076 | 1,077 | -0.5 | ±0% | 474,700 |
| 2023/11/21 | 1,062.5 | 1,078.5 | 1,060 | 1,077.5 | +20 | +1.9% | 489,300 |
| 2023/11/20 | 1,043.5 | 1,063.5 | 1,043.5 | 1,057.5 | +23 | +2.2% | 439,200 |
| 2023/11/17 | 1,028.5 | 1,044 | 1,027 | 1,034.5 | +18 | +1.8% | 488,400 |
| 2023/11/16 | 1,043 | 1,050 | 1,008.5 | 1,016.5 | -28.5 | -2.7% | 740,600 |
| 2023/11/15 | 1,050 | 1,051 | 1,028 | 1,045 | +16 | +1.6% | 389,900 |
201～
250
件表示中 / 3585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 | 80,700円 | +1.2% | -48.0% | 1.98% | - | 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 | 156,300円 | +4.4% | +18.2% | 1.41% | 16.43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 | 87,700円 | +11.0% | +8.4% | 3.42% | 6.21倍 | 0.47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 | 84,600円 | +2.8% | +30.6% | 1.18% | 32.55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 | 356,500円 | +3.4% | +4.2% | 3.31% | 10.46倍 | 0.92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
