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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,197 | 1,201 | 1,187 | 1,195.5 | -10.5 | -0.9% | 207,200 |
| 2024/03/25 | 1,218 | 1,224.5 | 1,192.5 | 1,206 | -9.5 | -0.8% | 274,000 |
| 2024/03/22 | 1,220 | 1,237 | 1,215 | 1,215.5 | +4.5 | +0.4% | 221,700 |
| 2024/03/21 | 1,194 | 1,228.5 | 1,194 | 1,211 | +30 | +2.5% | 311,300 |
| 2024/03/19 | 1,190 | 1,191 | 1,176.5 | 1,181 | -7.5 | -0.6% | 234,400 |
| 2024/03/18 | 1,179.5 | 1,192.5 | 1,169 | 1,188.5 | +24 | +2.1% | 223,400 |
| 2024/03/15 | 1,159.5 | 1,173.5 | 1,153 | 1,164.5 | +5 | +0.4% | 269,900 |
| 2024/03/14 | 1,158 | 1,162 | 1,148 | 1,159.5 | +9.5 | +0.8% | 152,000 |
| 2024/03/13 | 1,168 | 1,170 | 1,141 | 1,150 | -23 | -2% | 203,800 |
| 2024/03/12 | 1,174.5 | 1,185 | 1,143.5 | 1,173 | -4.5 | -0.4% | 359,000 |
| 2024/03/11 | 1,156 | 1,178 | 1,156 | 1,177.5 | +29.5 | +2.6% | 386,300 |
| 2024/03/08 | 1,132.5 | 1,152.5 | 1,129 | 1,148 | +10 | +0.9% | 238,000 |
| 2024/03/07 | 1,142 | 1,149 | 1,134 | 1,138 | -6.5 | -0.6% | 205,200 |
| 2024/03/06 | 1,135.5 | 1,151 | 1,130 | 1,144.5 | +2.5 | +0.2% | 274,700 |
| 2024/03/05 | 1,140 | 1,152 | 1,135.5 | 1,142 | +12 | +1.1% | 288,000 |
| 2024/03/04 | 1,120.5 | 1,142.5 | 1,118.5 | 1,130 | +16 | +1.4% | 346,500 |
| 2024/03/01 | 1,125 | 1,130 | 1,106.5 | 1,114 | +4 | +0.4% | 451,800 |
| 2024/02/29 | 1,123 | 1,135 | 1,105.5 | 1,110 | -2 | -0.2% | 538,200 |
| 2024/02/28 | 1,088 | 1,118 | 1,085 | 1,112 | +30 | +2.8% | 347,500 |
| 2024/02/27 | 1,085.5 | 1,099.5 | 1,077.5 | 1,082 | -8.5 | -0.8% | 320,700 |
| 2024/02/26 | 1,099.5 | 1,105 | 1,085.5 | 1,090.5 | -9 | -0.8% | 224,600 |
| 2024/02/22 | 1,095.5 | 1,101 | 1,086 | 1,099.5 | +13.5 | +1.2% | 278,700 |
| 2024/02/21 | 1,092 | 1,098 | 1,078.5 | 1,086 | +0.5 | ±0% | 230,500 |
| 2024/02/20 | 1,100 | 1,100 | 1,075 | 1,085.5 | -6 | -0.5% | 243,300 |
| 2024/02/19 | 1,075.5 | 1,095 | 1,075.5 | 1,091.5 | +21.5 | +2% | 264,900 |
| 2024/02/16 | 1,066.5 | 1,082 | 1,053 | 1,070 | +21.5 | +2.1% | 612,500 |
| 2024/02/15 | 1,059 | 1,062 | 1,042.5 | 1,048.5 | -16.5 | -1.5% | 622,800 |
| 2024/02/14 | 1,135 | 1,135 | 1,065 | 1,065 | -69 | -6.1% | 671,000 |
| 2024/02/13 | 1,139.5 | 1,143.5 | 1,111.5 | 1,134 | -5 | -0.4% | 582,900 |
| 2024/02/09 | 1,139 | 1,156.5 | 1,131.5 | 1,139 | -4 | -0.3% | 596,900 |
| 2024/02/08 | 1,145 | 1,152 | 1,139 | 1,143 | ±0 | ±0% | 343,500 |
| 2024/02/07 | 1,140 | 1,145.5 | 1,137 | 1,143 | +3 | +0.3% | 312,700 |
| 2024/02/06 | 1,136.5 | 1,152 | 1,132.5 | 1,140 | -3 | -0.3% | 367,600 |
| 2024/02/05 | 1,136.5 | 1,145.5 | 1,136 | 1,143 | +12 | +1.1% | 390,400 |
| 2024/02/02 | 1,133 | 1,139 | 1,119.5 | 1,131 | +1.5 | +0.1% | 495,300 |
| 2024/02/01 | 1,105 | 1,132.5 | 1,099 | 1,129.5 | +14.5 | +1.3% | 522,700 |
| 2024/01/31 | 1,108.5 | 1,115.5 | 1,102 | 1,115 | +6.5 | +0.6% | 464,700 |
| 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 |
251～
300
件表示中 / 3672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 | 80,800円 | +1.2% | -48.0% | 1.73% | - | 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 | 111,800円 | +4.4% | +18.2% | 1.97% | 11.75倍 | 0.71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 | 75,700円 | +11.0% | -16.6% | 3.96% | 6.70倍 | 0.41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 | 99,700円 | +2.8% | +30.6% | 1.00% | 38.36倍 | 0.24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 | 321,000円 | +3.5% | +3.8% | 3.80% | 9.28倍 | 0.81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
