ニッポン高度紙工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,736 | 1,739 | 1,715 | 1,716 | -3 | -0.2% | 9,200 |
| 2025/05/15 | 1,730 | 1,736 | 1,717 | 1,719 | -17 | -1% | 9,700 |
| 2025/05/14 | 1,760 | 1,760 | 1,735 | 1,736 | -26 | -1.5% | 10,600 |
| 2025/05/13 | 1,792 | 1,802 | 1,762 | 1,762 | -3 | -0.2% | 11,800 |
| 2025/05/12 | 1,777 | 1,799 | 1,755 | 1,765 | -11 | -0.6% | 13,200 |
| 2025/05/09 | 1,782 | 1,796 | 1,776 | 1,776 | +12 | +0.7% | 5,900 |
| 2025/05/08 | 1,781 | 1,783 | 1,750 | 1,764 | -17 | -1% | 12,200 |
| 2025/05/07 | 1,756 | 1,796 | 1,744 | 1,781 | +25 | +1.4% | 32,100 |
| 2025/05/02 | 1,792 | 1,793 | 1,739 | 1,756 | -36 | -2% | 26,500 |
| 2025/05/01 | 1,779 | 1,792 | 1,756 | 1,792 | +13 | +0.7% | 32,900 |
| 2025/04/30 | 1,759 | 1,780 | 1,744 | 1,779 | +19 | +1.1% | 30,600 |
| 2025/04/28 | 1,697 | 1,763 | 1,697 | 1,760 | +87 | +5.2% | 42,300 |
| 2025/04/25 | 1,654 | 1,695 | 1,607 | 1,673 | +56 | +3.5% | 80,300 |
| 2025/04/24 | 1,677 | 1,697 | 1,612 | 1,617 | -26 | -1.6% | 99,800 |
| 2025/04/23 | 1,629 | 1,651 | 1,629 | 1,643 | +38 | +2.4% | 25,800 |
| 2025/04/22 | 1,594 | 1,628 | 1,586 | 1,605 | +11 | +0.7% | 22,800 |
| 2025/04/21 | 1,566 | 1,594 | 1,566 | 1,594 | +20 | +1.3% | 23,300 |
| 2025/04/18 | 1,546 | 1,578 | 1,546 | 1,574 | +24 | +1.5% | 14,500 |
| 2025/04/17 | 1,534 | 1,567 | 1,527 | 1,550 | +13 | +0.8% | 17,700 |
| 2025/04/16 | 1,578 | 1,580 | 1,536 | 1,537 | -34 | -2.2% | 19,000 |
| 2025/04/15 | 1,558 | 1,577 | 1,555 | 1,571 | +16 | +1% | 22,100 |
| 2025/04/14 | 1,553 | 1,579 | 1,537 | 1,555 | +31 | +2% | 38,100 |
| 2025/04/11 | 1,493 | 1,528 | 1,479 | 1,524 | -8 | -0.5% | 17,000 |
| 2025/04/10 | 1,591 | 1,591 | 1,510 | 1,532 | +111 | +7.8% | 58,200 |
| 2025/04/09 | 1,425 | 1,427 | 1,388 | 1,421 | -16 | -1.1% | 45,300 |
| 2025/04/08 | 1,443 | 1,500 | 1,413 | 1,437 | +76 | +5.6% | 64,900 |
| 2025/04/07 | 1,351 | 1,400 | 1,351 | 1,361 | -135 | -9% | 95,700 |
| 2025/04/04 | 1,567 | 1,569 | 1,458 | 1,496 | -128 | -7.9% | 94,000 |
| 2025/04/03 | 1,670 | 1,670 | 1,602 | 1,624 | -81 | -4.8% | 62,500 |
| 2025/04/02 | 1,732 | 1,732 | 1,701 | 1,705 | -27 | -1.6% | 22,600 |
| 2025/04/01 | 1,750 | 1,750 | 1,732 | 1,732 | -8 | -0.5% | 17,600 |
| 2025/03/31 | 1,791 | 1,791 | 1,740 | 1,740 | -62 | -3.4% | 43,000 |
| 2025/03/28 | 1,792 | 1,809 | 1,792 | 1,802 | -31 | -1.7% | 9,700 |
| 2025/03/27 | 1,820 | 1,845 | 1,812 | 1,833 | -12 | -0.7% | 18,000 |
| 2025/03/26 | 1,840 | 1,859 | 1,835 | 1,845 | -5 | -0.3% | 16,700 |
| 2025/03/25 | 1,848 | 1,856 | 1,835 | 1,850 | ±0 | ±0% | 8,600 |
| 2025/03/24 | 1,848 | 1,850 | 1,823 | 1,850 | +12 | +0.7% | 15,600 |
| 2025/03/21 | 1,848 | 1,848 | 1,831 | 1,838 | -15 | -0.8% | 12,400 |
| 2025/03/19 | 1,846 | 1,861 | 1,836 | 1,853 | -12 | -0.6% | 17,600 |
| 2025/03/18 | 1,842 | 1,874 | 1,820 | 1,865 | -6 | -0.3% | 39,000 |
| 2025/03/17 | 1,793 | 1,883 | 1,789 | 1,871 | +79 | +4.4% | 75,200 |
| 2025/03/14 | 1,772 | 1,796 | 1,772 | 1,792 | -2 | -0.1% | 10,500 |
| 2025/03/13 | 1,790 | 1,795 | 1,773 | 1,794 | +5 | +0.3% | 18,800 |
| 2025/03/12 | 1,763 | 1,797 | 1,763 | 1,789 | +16 | +0.9% | 16,000 |
| 2025/03/11 | 1,777 | 1,792 | 1,740 | 1,773 | -27 | -1.5% | 35,100 |
| 2025/03/10 | 1,785 | 1,802 | 1,778 | 1,800 | +8 | +0.4% | 11,800 |
| 2025/03/07 | 1,780 | 1,805 | 1,778 | 1,792 | -4 | -0.2% | 20,500 |
| 2025/03/06 | 1,801 | 1,807 | 1,773 | 1,796 | +7 | +0.4% | 17,200 |
| 2025/03/05 | 1,762 | 1,789 | 1,755 | 1,789 | +19 | +1.1% | 23,600 |
| 2025/03/04 | 1,799 | 1,801 | 1,769 | 1,770 | -32 | -1.8% | 34,300 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「高度紙」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 |
|---|---|---|---|---|---|---|---|---|
| 高度紙 | 171,300円 | +3.5% | +6.3% | 4.09% | 9.75倍 | 0.76倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| ダイナパック | 194,300円 | +5.6% | +36.6% | 4.12% | 6.67倍 | 0.42倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 朝日印刷 | 87,000円 | +2.4% | +4.4% | 4.37% | 10.27倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 大石産業 | 122,200円 | +3.2% | +0.4% | 4.26% | 12.08倍 | 0.52倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| イムラ | 96,100円 | +2.9% | -18.0% | 3.12% | 12.26倍 | 0.58倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
市場注目の銘柄
チャート関連のコラム
