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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,901 | 3,045 | 2,756 | 2,900 | -375 | -11.5% | 1,321,000 |
| 2021/10/29 | 3,235 | 3,360 | 3,160 | 3,275 | +85 | +2.7% | 554,100 |
| 2021/10/28 | 3,140 | 3,200 | 3,120 | 3,190 | +30 | +0.9% | 263,800 |
| 2021/10/27 | 3,200 | 3,215 | 3,045 | 3,160 | +30 | +1% | 287,000 |
| 2021/10/26 | 3,075 | 3,135 | 3,065 | 3,130 | +70 | +2.3% | 106,700 |
| 2021/10/25 | 3,025 | 3,060 | 2,982 | 3,060 | -15 | -0.5% | 120,900 |
| 2021/10/22 | 2,990 | 3,090 | 2,980 | 3,075 | +60 | +2% | 99,100 |
| 2021/10/21 | 3,050 | 3,090 | 3,005 | 3,015 | -55 | -1.8% | 146,800 |
| 2021/10/20 | 3,170 | 3,180 | 3,060 | 3,070 | -95 | -3% | 145,500 |
| 2021/10/19 | 3,100 | 3,165 | 3,075 | 3,165 | +65 | +2.1% | 136,400 |
| 2021/10/18 | 3,105 | 3,120 | 3,060 | 3,100 | +35 | +1.1% | 125,700 |
| 2021/10/15 | 2,950 | 3,065 | 2,939 | 3,065 | +166 | +5.7% | 160,300 |
| 2021/10/14 | 2,890 | 2,923 | 2,803 | 2,899 | +30 | +1% | 135,000 |
| 2021/10/13 | 2,932 | 2,935 | 2,866 | 2,869 | -74 | -2.5% | 151,300 |
| 2021/10/12 | 2,990 | 2,998 | 2,930 | 2,943 | -57 | -1.9% | 124,900 |
| 2021/10/11 | 3,020 | 3,055 | 2,963 | 3,000 | ±0 | ±0% | 122,300 |
| 2021/10/08 | 3,010 | 3,050 | 2,985 | 3,000 | +62 | +2.1% | 150,800 |
| 2021/10/07 | 2,967 | 3,020 | 2,920 | 2,938 | +13 | +0.4% | 148,000 |
| 2021/10/06 | 3,050 | 3,100 | 2,880 | 2,925 | -72 | -2.4% | 234,500 |
| 2021/10/05 | 2,971 | 3,035 | 2,870 | 2,997 | -43 | -1.4% | 262,300 |
| 2021/10/04 | 3,190 | 3,210 | 3,005 | 3,040 | -95 | -3% | 185,500 |
| 2021/10/01 | 3,150 | 3,215 | 3,105 | 3,135 | -55 | -1.7% | 166,400 |
| 2021/09/30 | 3,285 | 3,300 | 3,115 | 3,190 | -60 | -1.8% | 217,400 |
| 2021/09/29 | 3,200 | 3,265 | 3,195 | 3,250 | -30 | -0.9% | 126,900 |
| 2021/09/28 | 3,345 | 3,345 | 3,235 | 3,280 | -45 | -1.4% | 102,700 |
| 2021/09/27 | 3,380 | 3,380 | 3,305 | 3,325 | -60 | -1.8% | 73,200 |
| 2021/09/24 | 3,390 | 3,410 | 3,345 | 3,385 | +135 | +4.2% | 121,100 |
| 2021/09/22 | 3,325 | 3,380 | 3,200 | 3,250 | -105 | -3.1% | 189,900 |
| 2021/09/21 | 3,265 | 3,405 | 3,255 | 3,355 | -70 | -2% | 146,400 |
| 2021/09/17 | 3,340 | 3,425 | 3,330 | 3,425 | +55 | +1.6% | 118,200 |
| 2021/09/16 | 3,540 | 3,570 | 3,315 | 3,370 | -135 | -3.9% | 276,800 |
| 2021/09/15 | 3,530 | 3,590 | 3,470 | 3,505 | -90 | -2.5% | 197,600 |
| 2021/09/14 | 3,655 | 3,695 | 3,535 | 3,595 | -75 | -2% | 297,700 |
| 2021/09/13 | 3,625 | 3,715 | 3,605 | 3,670 | -25 | -0.7% | 219,600 |
| 2021/09/10 | 3,620 | 3,695 | 3,565 | 3,695 | +70 | +1.9% | 245,200 |
| 2021/09/09 | 3,575 | 3,745 | 3,555 | 3,625 | -20 | -0.5% | 410,900 |
| 2021/09/08 | 3,470 | 3,665 | 3,435 | 3,645 | +235 | +6.9% | 707,400 |
| 2021/09/07 | 3,510 | 3,520 | 3,385 | 3,410 | -70 | -2% | 222,900 |
| 2021/09/06 | 3,490 | 3,490 | 3,415 | 3,480 | +85 | +2.5% | 251,700 |
| 2021/09/03 | 3,360 | 3,415 | 3,305 | 3,395 | +65 | +2% | 249,000 |
| 2021/09/02 | 3,355 | 3,395 | 3,275 | 3,330 | +35 | +1.1% | 275,000 |
| 2021/09/01 | 3,305 | 3,355 | 3,240 | 3,295 | +10 | +0.3% | 133,900 |
| 2021/08/31 | 3,200 | 3,290 | 3,175 | 3,285 | +75 | +2.3% | 156,600 |
| 2021/08/30 | 3,215 | 3,235 | 3,185 | 3,210 | +65 | +2.1% | 119,700 |
| 2021/08/27 | 3,175 | 3,215 | 3,120 | 3,145 | -65 | -2% | 121,600 |
| 2021/08/26 | 3,220 | 3,260 | 3,195 | 3,210 | +10 | +0.3% | 100,000 |
| 2021/08/25 | 3,270 | 3,325 | 3,180 | 3,200 | -60 | -1.8% | 173,800 |
| 2021/08/24 | 3,220 | 3,330 | 3,220 | 3,260 | +80 | +2.5% | 219,600 |
| 2021/08/23 | 3,125 | 3,210 | 3,100 | 3,180 | +115 | +3.8% | 196,600 |
| 2021/08/20 | 3,180 | 3,225 | 3,020 | 3,065 | -135 | -4.2% | 474,000 |
751～
800
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
