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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,087 | 2,087 | 2,050 | 2,061 | -16 | -0.8% | 10,400 |
| 2024/11/20 | 2,060 | 2,079 | 2,050 | 2,077 | +17 | +0.8% | 5,700 |
| 2024/11/19 | 2,044 | 2,087 | 2,044 | 2,060 | +16 | +0.8% | 14,200 |
| 2024/11/18 | 2,036 | 2,086 | 2,031 | 2,044 | -16 | -0.8% | 12,500 |
| 2024/11/15 | 2,100 | 2,100 | 2,047 | 2,060 | -46 | -2.2% | 15,000 |
| 2024/11/14 | 2,097 | 2,115 | 2,071 | 2,106 | -16 | -0.8% | 24,600 |
| 2024/11/13 | 2,024 | 2,124 | 2,021 | 2,122 | +166 | +8.5% | 120,900 |
| 2024/11/12 | 1,952 | 1,966 | 1,934 | 1,956 | -1 | -0.1% | 24,100 |
| 2024/11/11 | 1,944 | 1,977 | 1,922 | 1,957 | +12 | +0.6% | 40,000 |
| 2024/11/08 | 1,926 | 1,950 | 1,917 | 1,945 | +25 | +1.3% | 22,700 |
| 2024/11/07 | 1,910 | 1,951 | 1,910 | 1,920 | -8 | -0.4% | 28,800 |
| 2024/11/06 | 1,915 | 1,932 | 1,883 | 1,928 | -2 | -0.1% | 18,900 |
| 2024/11/05 | 1,937 | 1,945 | 1,901 | 1,930 | +33 | +1.7% | 14,500 |
| 2024/11/01 | 1,920 | 1,928 | 1,885 | 1,897 | +44 | +2.4% | 53,700 |
| 2024/10/31 | 1,853 | 1,869 | 1,840 | 1,853 | ±0 | ±0% | 13,900 |
| 2024/10/30 | 1,885 | 1,887 | 1,852 | 1,853 | -12 | -0.6% | 3,600 |
| 2024/10/29 | 1,853 | 1,865 | 1,849 | 1,865 | +27 | +1.5% | 4,500 |
| 2024/10/28 | 1,800 | 1,848 | 1,800 | 1,838 | +38 | +2.1% | 9,800 |
| 2024/10/25 | 1,818 | 1,823 | 1,791 | 1,800 | -25 | -1.4% | 14,100 |
| 2024/10/24 | 1,831 | 1,850 | 1,812 | 1,825 | -20 | -1.1% | 5,400 |
| 2024/10/23 | 1,839 | 1,860 | 1,825 | 1,845 | -9 | -0.5% | 7,900 |
| 2024/10/22 | 1,880 | 1,886 | 1,803 | 1,854 | -32 | -1.7% | 24,900 |
| 2024/10/21 | 1,892 | 1,911 | 1,886 | 1,886 | -6 | -0.3% | 15,400 |
| 2024/10/18 | 1,902 | 1,933 | 1,890 | 1,892 | -9 | -0.5% | 14,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 9,100 |
| 2024/10/16 | 1,939 | 1,951 | 1,906 | 1,930 | -39 | -2% | 12,800 |
| 2024/10/15 | 1,960 | 1,985 | 1,930 | 1,969 | +23 | +1.2% | 8,400 |
| 2024/10/11 | 1,958 | 1,958 | 1,932 | 1,946 | +3 | +0.2% | 1,900 |
| 2024/10/10 | 1,991 | 1,991 | 1,943 | 1,943 | -37 | -1.9% | 6,500 |
| 2024/10/09 | 1,960 | 1,980 | 1,960 | 1,980 | +24 | +1.2% | 1,300 |
| 2024/10/08 | 1,987 | 1,987 | 1,956 | 1,956 | -40 | -2% | 6,100 |
| 2024/10/07 | 1,974 | 2,011 | 1,963 | 1,996 | +19 | +1% | 15,700 |
| 2024/10/04 | 1,982 | 1,982 | 1,950 | 1,977 | +9 | +0.5% | 6,300 |
| 2024/10/03 | 1,999 | 1,999 | 1,961 | 1,968 | -16 | -0.8% | 15,900 |
| 2024/10/02 | 2,000 | 2,030 | 1,976 | 1,984 | -29 | -1.4% | 11,100 |
| 2024/10/01 | 2,056 | 2,056 | 2,003 | 2,013 | -24 | -1.2% | 6,400 |
| 2024/09/30 | 1,999 | 2,042 | 1,936 | 2,037 | -3 | -0.1% | 49,000 |
| 2024/09/27 | 1,985 | 2,084 | 1,985 | 2,040 | +22 | +1.1% | 17,400 |
| 2024/09/26 | 2,050 | 2,050 | 2,002 | 2,018 | -12 | -0.6% | 8,500 |
| 2024/09/25 | 1,995 | 2,031 | 1,970 | 2,030 | +35 | +1.8% | 11,800 |
| 2024/09/24 | 1,998 | 2,002 | 1,980 | 1,995 | +24 | +1.2% | 13,800 |
| 2024/09/20 | 1,973 | 2,000 | 1,971 | 1,971 | +13 | +0.7% | 17,100 |
| 2024/09/19 | 1,915 | 1,965 | 1,915 | 1,958 | +43 | +2.2% | 17,500 |
| 2024/09/18 | 1,939 | 1,955 | 1,901 | 1,915 | -20 | -1% | 6,300 |
| 2024/09/17 | 1,987 | 1,998 | 1,934 | 1,935 | -43 | -2.2% | 28,600 |
| 2024/09/13 | 1,902 | 2,010 | 1,898 | 1,978 | +116 | +6.2% | 40,600 |
| 2024/09/12 | 1,847 | 1,877 | 1,839 | 1,862 | +45 | +2.5% | 14,100 |
| 2024/09/11 | 1,839 | 1,867 | 1,810 | 1,817 | -44 | -2.4% | 16,400 |
| 2024/09/10 | 1,866 | 1,872 | 1,838 | 1,861 | -5 | -0.3% | 14,100 |
| 2024/09/09 | 1,793 | 1,870 | 1,788 | 1,866 | -7 | -0.4% | 28,600 |
1～
50
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「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 | 206,100円 | +11.3% | +48.4% | 2.43% | 10.44倍 | 0.94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 |
| 特種東海 | 354,500円 | +9.8% | +0.2% | 3.39% | 9.58倍 | 0.53倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| トーモク | 223,200円 | +6.8% | +20.7% | 4.03% | 5.25倍 | 0.41倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 三菱紙 | 48,700円 | +1.8% | +12.7% | 2.05% | 2.67倍 | 0.24倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 朝日印刷 | 87,200円 | +5.3% | +16.2% | 4.36% | 10.29倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
