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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/03 | 1,815 | 1,818 | 1,798 | 1,802 | -10 | -0.6% | 27,200 |
| 2025/02/28 | 1,840 | 1,840 | 1,803 | 1,812 | -37 | -2% | 20,500 |
| 2025/02/27 | 1,859 | 1,860 | 1,843 | 1,849 | -10 | -0.5% | 12,500 |
| 2025/02/26 | 1,874 | 1,886 | 1,850 | 1,859 | -7 | -0.4% | 18,200 |
| 2025/02/25 | 1,858 | 1,875 | 1,853 | 1,866 | -3 | -0.2% | 9,300 |
| 2025/02/21 | 1,867 | 1,876 | 1,839 | 1,869 | +2 | +0.1% | 9,000 |
| 2025/02/20 | 1,899 | 1,902 | 1,867 | 1,867 | -29 | -1.5% | 13,800 |
| 2025/02/19 | 1,890 | 1,909 | 1,870 | 1,896 | +11 | +0.6% | 12,800 |
| 2025/02/18 | 1,894 | 1,905 | 1,885 | 1,885 | +5 | +0.3% | 17,200 |
| 2025/02/17 | 1,880 | 1,896 | 1,861 | 1,880 | -1 | -0.1% | 14,400 |
| 2025/02/14 | 1,902 | 1,908 | 1,866 | 1,881 | -4 | -0.2% | 14,400 |
| 2025/02/13 | 1,873 | 1,900 | 1,873 | 1,885 | +15 | +0.8% | 22,100 |
| 2025/02/12 | 1,848 | 1,890 | 1,846 | 1,870 | +30 | +1.6% | 19,900 |
| 2025/02/10 | 1,814 | 1,852 | 1,810 | 1,840 | +24 | +1.3% | 20,700 |
| 2025/02/07 | 1,827 | 1,845 | 1,815 | 1,816 | +4 | +0.2% | 29,500 |
| 2025/02/06 | 1,804 | 1,821 | 1,801 | 1,812 | +14 | +0.8% | 17,100 |
| 2025/02/05 | 1,803 | 1,820 | 1,792 | 1,798 | -4 | -0.2% | 39,500 |
| 2025/02/04 | 1,810 | 1,837 | 1,802 | 1,802 | ±0 | ±0% | 29,700 |
| 2025/02/03 | 1,851 | 1,851 | 1,802 | 1,802 | -77 | -4.1% | 66,500 |
| 2025/01/31 | 1,875 | 1,898 | 1,835 | 1,879 | -15 | -0.8% | 56,200 |
| 2025/01/30 | 1,933 | 1,945 | 1,825 | 1,894 | -39 | -2% | 164,800 |
| 2025/01/29 | 1,921 | 1,940 | 1,913 | 1,933 | +17 | +0.9% | 27,300 |
| 2025/01/28 | 1,920 | 1,977 | 1,916 | 1,916 | -44 | -2.2% | 29,800 |
| 2025/01/27 | 1,953 | 2,006 | 1,942 | 1,960 | +30 | +1.6% | 64,200 |
| 2025/01/24 | 1,910 | 1,942 | 1,907 | 1,930 | +11 | +0.6% | 21,100 |
| 2025/01/23 | 1,915 | 1,920 | 1,893 | 1,919 | -1 | -0.1% | 16,800 |
| 2025/01/22 | 1,912 | 1,926 | 1,910 | 1,920 | +20 | +1.1% | 5,700 |
| 2025/01/21 | 1,903 | 1,918 | 1,890 | 1,900 | -3 | -0.2% | 9,700 |
1～
50
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「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 | 162,400円 | +11.3% | +48.4% | 3.69% | 8.14倍 | 0.73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 | 182,800円 | +4.0% | +20.5% | 4.38% | 9.10倍 | 0.40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 |
| 中越パル | 136,500円 | +3.9% | -25.2% | 5.13% | 5.04倍 | 0.30倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| 大石産業 | 134,600円 | +6.8% | +3.9% | 3.49% | 10.23倍 | 0.58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 | 95,500円 | +2.9% | -18.0% | 3.14% | 12.19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
