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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 1,971 | 2,015 | 1,971 | 2,001 | +8 | +0.4% | 18,700 |
2022/11/09 | 1,986 | 2,012 | 1,973 | 1,993 | +23 | +1.2% | 30,300 |
2022/11/08 | 1,973 | 1,976 | 1,955 | 1,970 | +8 | +0.4% | 16,900 |
2022/11/07 | 1,998 | 1,998 | 1,962 | 1,962 | -26 | -1.3% | 29,500 |
2022/11/04 | 1,975 | 1,995 | 1,950 | 1,988 | -3 | -0.2% | 43,700 |
2022/11/02 | 2,010 | 2,018 | 1,966 | 1,991 | -10 | -0.5% | 55,600 |
2022/11/01 | 2,006 | 2,065 | 1,991 | 2,001 | -103 | -4.9% | 111,400 |
2022/10/31 | 2,038 | 2,110 | 2,027 | 2,104 | +94 | +4.7% | 82,300 |
2022/10/28 | 2,011 | 2,028 | 2,002 | 2,010 | -11 | -0.5% | 18,200 |
2022/10/27 | 2,048 | 2,048 | 2,020 | 2,021 | -8 | -0.4% | 15,600 |
2022/10/26 | 2,048 | 2,049 | 2,028 | 2,029 | -1 | ±0% | 14,000 |
2022/10/25 | 2,022 | 2,047 | 2,022 | 2,030 | +10 | +0.5% | 18,800 |
2022/10/24 | 2,017 | 2,042 | 2,010 | 2,020 | +20 | +1% | 21,100 |
2022/10/21 | 2,000 | 2,017 | 2,000 | 2,000 | -5 | -0.2% | 15,600 |
2022/10/20 | 2,027 | 2,028 | 2,001 | 2,005 | -22 | -1.1% | 28,000 |
2022/10/19 | 2,036 | 2,052 | 2,016 | 2,027 | -9 | -0.4% | 36,200 |
2022/10/18 | 2,034 | 2,054 | 2,007 | 2,036 | +21 | +1% | 35,500 |
2022/10/17 | 1,990 | 2,023 | 1,989 | 2,015 | -3 | -0.1% | 19,700 |
2022/10/14 | 2,030 | 2,032 | 2,007 | 2,018 | +28 | +1.4% | 22,200 |
2022/10/13 | 2,006 | 2,006 | 1,975 | 1,990 | -18 | -0.9% | 51,800 |
2022/10/12 | 2,070 | 2,070 | 1,995 | 2,008 | -57 | -2.8% | 53,500 |
2022/10/11 | 2,060 | 2,084 | 2,050 | 2,065 | -35 | -1.7% | 33,000 |
2022/10/07 | 2,113 | 2,125 | 2,098 | 2,100 | -34 | -1.6% | 12,800 |
2022/10/06 | 2,078 | 2,144 | 2,072 | 2,134 | +48 | +2.3% | 24,500 |
2022/10/05 | 2,097 | 2,110 | 2,085 | 2,086 | -11 | -0.5% | 23,900 |
2022/10/04 | 2,100 | 2,116 | 2,080 | 2,097 | +31 | +1.5% | 43,300 |
2022/10/03 | 2,008 | 2,066 | 1,994 | 2,066 | +51 | +2.5% | 55,800 |
2022/09/30 | 2,030 | 2,030 | 2,003 | 2,015 | -24 | -1.2% | 29,800 |
2022/09/29 | 2,080 | 2,098 | 2,035 | 2,039 | -14 | -0.7% | 27,300 |
2022/09/28 | 2,049 | 2,064 | 2,025 | 2,053 | -2 | -0.1% | 44,000 |
2022/09/27 | 2,035 | 2,075 | 2,035 | 2,055 | +5 | +0.2% | 22,900 |
2022/09/26 | 2,101 | 2,103 | 2,040 | 2,050 | -77 | -3.6% | 40,800 |
2022/09/22 | 2,120 | 2,151 | 2,095 | 2,127 | -25 | -1.2% | 29,000 |
2022/09/21 | 2,199 | 2,199 | 2,135 | 2,152 | -48 | -2.2% | 31,400 |
2022/09/20 | 2,230 | 2,266 | 2,183 | 2,200 | -30 | -1.3% | 45,200 |
2022/09/16 | 2,258 | 2,258 | 2,214 | 2,230 | -31 | -1.4% | 42,000 |
2022/09/15 | 2,320 | 2,345 | 2,261 | 2,261 | -44 | -1.9% | 59,200 |
2022/09/14 | 2,250 | 2,328 | 2,242 | 2,305 | -13 | -0.6% | 65,200 |
2022/09/13 | 2,277 | 2,361 | 2,266 | 2,318 | +56 | +2.5% | 149,400 |
2022/09/12 | 2,223 | 2,262 | 2,212 | 2,262 | +47 | +2.1% | 48,400 |
2022/09/09 | 2,193 | 2,234 | 2,186 | 2,215 | +49 | +2.3% | 95,900 |
2022/09/08 | 2,169 | 2,175 | 2,124 | 2,166 | +35 | +1.6% | 72,000 |
2022/09/07 | 2,164 | 2,164 | 2,119 | 2,131 | -33 | -1.5% | 28,500 |
2022/09/06 | 2,140 | 2,194 | 2,130 | 2,164 | +37 | +1.7% | 44,600 |
2022/09/05 | 2,140 | 2,146 | 2,098 | 2,127 | -23 | -1.1% | 43,200 |
2022/09/02 | 2,270 | 2,275 | 2,150 | 2,150 | -77 | -3.5% | 53,600 |
2022/09/01 | 2,220 | 2,300 | 2,195 | 2,227 | +29 | +1.3% | 209,800 |
2022/08/31 | 2,120 | 2,207 | 2,115 | 2,198 | +76 | +3.6% | 96,300 |
2022/08/30 | 2,084 | 2,130 | 2,077 | 2,122 | +38 | +1.8% | 25,600 |
2022/08/29 | 2,063 | 2,093 | 2,050 | 2,084 | -31 | -1.5% | 40,400 |
501~
550
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「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 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62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 | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22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 | 49,300円 | +1.8% | +12.7% | 2.03% | 2.70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 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36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