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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,165 | 1,181 | 1,160 | 1,178 | -1 | -0.1% | 154,000 |
| 2014/04/04 | 1,181 | 1,195 | 1,173 | 1,179 | -2 | -0.2% | 164,000 |
| 2014/04/03 | 1,156 | 1,194 | 1,156 | 1,181 | +37 | +3.2% | 281,000 |
| 2014/04/02 | 1,185 | 1,185 | 1,142 | 1,144 | -45 | -3.8% | 530,000 |
| 2014/04/01 | 1,240 | 1,247 | 1,187 | 1,189 | -50 | -4% | 415,000 |
| 2014/03/31 | 1,237 | 1,256 | 1,208 | 1,239 | +7 | +0.6% | 399,000 |
| 2014/03/28 | 1,224 | 1,238 | 1,210 | 1,232 | +9 | +0.7% | 269,000 |
| 2014/03/27 | 1,170 | 1,228 | 1,165 | 1,223 | +47 | +4% | 362,000 |
| 2014/03/26 | 1,174 | 1,196 | 1,163 | 1,176 | +20 | +1.7% | 455,000 |
| 2014/03/25 | 1,148 | 1,194 | 1,148 | 1,156 | +33 | +2.9% | 549,000 |
| 2014/03/24 | 1,065 | 1,147 | 1,062 | 1,123 | +78 | +7.5% | 481,000 |
| 2014/03/20 | 1,091 | 1,091 | 1,045 | 1,045 | -29 | -2.7% | 246,000 |
| 2014/03/19 | 1,065 | 1,085 | 1,057 | 1,074 | ±0 | ±0% | 154,000 |
| 2014/03/18 | 1,050 | 1,082 | 1,041 | 1,074 | +34 | +3.3% | 146,000 |
| 2014/03/17 | 1,025 | 1,054 | 1,025 | 1,040 | -15 | -1.4% | 155,000 |
| 2014/03/14 | 1,080 | 1,087 | 1,054 | 1,055 | -43 | -3.9% | 338,000 |
| 2014/03/13 | 1,089 | 1,100 | 1,052 | 1,098 | +20 | +1.9% | 123,000 |
| 2014/03/12 | 1,083 | 1,096 | 1,072 | 1,078 | -18 | -1.6% | 117,000 |
| 2014/03/11 | 1,079 | 1,100 | 1,074 | 1,096 | +32 | +3% | 172,000 |
| 2014/03/10 | 1,085 | 1,085 | 1,041 | 1,064 | -1 | -0.1% | 109,000 |
| 2014/03/07 | 1,084 | 1,085 | 1,052 | 1,065 | -1 | -0.1% | 133,000 |
| 2014/03/06 | 1,044 | 1,080 | 1,035 | 1,066 | +23 | +2.2% | 157,000 |
| 2014/03/05 | 1,044 | 1,045 | 1,030 | 1,043 | +11 | +1.1% | 118,000 |
| 2014/03/04 | 1,014 | 1,036 | 984 | 1,032 | +23 | +2.3% | 195,000 |
| 2014/03/03 | 1,027 | 1,027 | 988 | 1,009 | -33 | -3.2% | 235,000 |
| 2014/02/28 | 1,049 | 1,050 | 1,030 | 1,042 | +14 | +1.4% | 211,000 |
| 2014/02/27 | 1,041 | 1,049 | 1,024 | 1,028 | -6 | -0.6% | 169,000 |
| 2014/02/26 | 1,017 | 1,054 | 1,010 | 1,034 | +17 | +1.7% | 315,000 |
| 2014/02/25 | 1,009 | 1,020 | 1,004 | 1,017 | +19 | +1.9% | 183,000 |
| 2014/02/24 | 1,000 | 1,006 | 980 | 998 | +1 | +0.1% | 177,000 |
| 2014/02/21 | 994 | 998 | 979 | 997 | +27 | +2.8% | 144,000 |
| 2014/02/20 | 971 | 995 | 964 | 970 | +4 | +0.4% | 267,000 |
| 2014/02/19 | 973 | 983 | 949 | 966 | -7 | -0.7% | 190,000 |
| 2014/02/18 | 975 | 993 | 966 | 973 | -2 | -0.2% | 244,000 |
| 2014/02/17 | 931 | 975 | 914 | 975 | +51 | +5.5% | 265,000 |
| 2014/02/14 | 942 | 954 | 920 | 924 | -15 | -1.6% | 376,000 |
| 2014/02/13 | 915 | 941 | 904 | 939 | +34 | +3.8% | 324,000 |
| 2014/02/12 | 880 | 917 | 864 | 905 | +26 | +3% | 302,000 |
| 2014/02/10 | 907 | 907 | 871 | 879 | -6 | -0.7% | 148,000 |
| 2014/02/07 | 875 | 906 | 875 | 885 | +24 | +2.8% | 111,000 |
| 2014/02/06 | 830 | 869 | 830 | 861 | +28 | +3.4% | 174,000 |
| 2014/02/05 | 841 | 871 | 831 | 833 | -2 | -0.2% | 295,000 |
| 2014/02/04 | 839 | 843 | 810 | 835 | -37 | -4.2% | 461,000 |
| 2014/02/03 | 882 | 882 | 865 | 872 | -16 | -1.8% | 147,000 |
| 2014/01/31 | 885 | 903 | 878 | 888 | +16 | +1.8% | 304,000 |
| 2014/01/30 | 867 | 889 | 864 | 872 | -25 | -2.8% | 274,000 |
| 2014/01/29 | 861 | 899 | 861 | 897 | +42 | +4.9% | 295,000 |
| 2014/01/28 | 900 | 910 | 855 | 855 | -50 | -5.5% | 771,000 |
| 2014/01/27 | 909 | 919 | 905 | 905 | -39 | -4.1% | 345,000 |
| 2014/01/24 | 931 | 951 | 931 | 944 | -17 | -1.8% | 268,000 |
2601～
2650
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
