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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,360 | 3,390 | 3,195 | 3,200 | -230 | -6.7% | 571,800 |
| 2021/08/18 | 3,385 | 3,440 | 3,265 | 3,430 | +10 | +0.3% | 309,000 |
| 2021/08/17 | 3,485 | 3,550 | 3,385 | 3,420 | -65 | -1.9% | 296,700 |
| 2021/08/16 | 3,555 | 3,575 | 3,450 | 3,485 | -65 | -1.8% | 299,400 |
| 2021/08/13 | 3,550 | 3,610 | 3,525 | 3,550 | -20 | -0.6% | 200,000 |
| 2021/08/12 | 3,585 | 3,660 | 3,555 | 3,570 | -5 | -0.1% | 292,200 |
| 2021/08/11 | 3,685 | 3,710 | 3,550 | 3,575 | -130 | -3.5% | 482,700 |
| 2021/08/10 | 3,685 | 3,755 | 3,605 | 3,705 | +35 | +1% | 247,600 |
| 2021/08/06 | 3,760 | 3,775 | 3,630 | 3,670 | -75 | -2% | 446,100 |
| 2021/08/05 | 4,065 | 4,100 | 3,695 | 3,745 | -355 | -8.7% | 990,100 |
| 2021/08/04 | 4,070 | 4,215 | 4,020 | 4,100 | +15 | +0.4% | 536,800 |
| 2021/08/03 | 3,860 | 4,250 | 3,850 | 4,085 | +285 | +7.5% | 1,555,300 |
| 2021/08/02 | 3,605 | 4,035 | 3,560 | 3,800 | +375 | +10.9% | 1,682,600 |
| 2021/07/30 | 3,490 | 3,490 | 3,380 | 3,425 | -65 | -1.9% | 188,100 |
| 2021/07/29 | 3,450 | 3,495 | 3,355 | 3,490 | +95 | +2.8% | 132,100 |
| 2021/07/28 | 3,470 | 3,485 | 3,360 | 3,395 | -105 | -3% | 171,800 |
| 2021/07/27 | 3,520 | 3,600 | 3,465 | 3,500 | -15 | -0.4% | 132,000 |
| 2021/07/26 | 3,495 | 3,565 | 3,450 | 3,515 | +90 | +2.6% | 117,700 |
| 2021/07/21 | 3,465 | 3,480 | 3,385 | 3,425 | +50 | +1.5% | 110,100 |
| 2021/07/20 | 3,405 | 3,480 | 3,355 | 3,375 | -100 | -2.9% | 145,300 |
| 2021/07/19 | 3,565 | 3,580 | 3,420 | 3,475 | -130 | -3.6% | 159,700 |
| 2021/07/16 | 3,515 | 3,610 | 3,480 | 3,605 | +70 | +2% | 125,800 |
| 2021/07/15 | 3,575 | 3,575 | 3,495 | 3,535 | -5 | -0.1% | 78,000 |
| 2021/07/14 | 3,480 | 3,560 | 3,450 | 3,540 | +30 | +0.9% | 83,000 |
| 2021/07/13 | 3,535 | 3,575 | 3,470 | 3,510 | +20 | +0.6% | 98,200 |
| 2021/07/12 | 3,505 | 3,540 | 3,465 | 3,490 | +10 | +0.3% | 100,200 |
| 2021/07/09 | 3,360 | 3,490 | 3,355 | 3,480 | +60 | +1.8% | 132,700 |
| 2021/07/08 | 3,500 | 3,515 | 3,385 | 3,420 | -80 | -2.3% | 154,700 |
| 2021/07/07 | 3,525 | 3,560 | 3,475 | 3,500 | -95 | -2.6% | 158,200 |
| 2021/07/06 | 3,545 | 3,600 | 3,505 | 3,595 | +120 | +3.5% | 105,600 |
| 2021/07/05 | 3,550 | 3,580 | 3,460 | 3,475 | -100 | -2.8% | 175,800 |
| 2021/07/02 | 3,565 | 3,595 | 3,515 | 3,575 | -20 | -0.6% | 143,400 |
| 2021/07/01 | 3,690 | 3,690 | 3,560 | 3,595 | -90 | -2.4% | 182,900 |
| 2021/06/30 | 3,715 | 3,730 | 3,630 | 3,685 | -45 | -1.2% | 135,000 |
| 2021/06/29 | 3,895 | 3,895 | 3,680 | 3,730 | -150 | -3.9% | 272,500 |
| 2021/06/28 | 3,855 | 3,890 | 3,760 | 3,880 | +5 | +0.1% | 136,500 |
| 2021/06/25 | 3,790 | 3,920 | 3,745 | 3,875 | +155 | +4.2% | 358,100 |
| 2021/06/24 | 3,780 | 3,820 | 3,705 | 3,720 | -45 | -1.2% | 159,000 |
| 2021/06/23 | 3,650 | 3,765 | 3,615 | 3,765 | +115 | +3.2% | 171,300 |
| 2021/06/22 | 3,640 | 3,680 | 3,600 | 3,650 | +120 | +3.4% | 99,000 |
| 2021/06/21 | 3,485 | 3,590 | 3,475 | 3,530 | -95 | -2.6% | 122,600 |
| 2021/06/18 | 3,640 | 3,705 | 3,600 | 3,625 | -30 | -0.8% | 111,700 |
| 2021/06/17 | 3,600 | 3,685 | 3,560 | 3,655 | +45 | +1.2% | 181,300 |
| 2021/06/16 | 3,610 | 3,630 | 3,490 | 3,610 | -20 | -0.6% | 305,700 |
| 2021/06/15 | 3,680 | 3,735 | 3,630 | 3,630 | -5 | -0.1% | 121,800 |
| 2021/06/14 | 3,620 | 3,685 | 3,585 | 3,635 | -30 | -0.8% | 149,900 |
| 2021/06/11 | 3,770 | 3,830 | 3,655 | 3,665 | -105 | -2.8% | 146,300 |
| 2021/06/10 | 3,650 | 3,775 | 3,630 | 3,770 | +100 | +2.7% | 171,700 |
| 2021/06/09 | 3,735 | 3,800 | 3,615 | 3,670 | -65 | -1.7% | 172,600 |
| 2021/06/08 | 3,820 | 3,940 | 3,705 | 3,735 | -30 | -0.8% | 289,100 |
801～
850
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
