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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,895 | 4,035 | 3,765 | 3,765 | -80 | -2.1% | 600,200 |
| 2021/06/04 | 3,600 | 3,865 | 3,600 | 3,845 | +195 | +5.3% | 401,000 |
| 2021/06/03 | 3,480 | 3,650 | 3,465 | 3,650 | +110 | +3.1% | 300,700 |
| 2021/06/02 | 3,755 | 3,755 | 3,515 | 3,540 | -270 | -7.1% | 641,300 |
| 2021/06/01 | 3,750 | 3,815 | 3,610 | 3,810 | +80 | +2.1% | 415,100 |
| 2021/05/31 | 3,540 | 3,780 | 3,540 | 3,730 | +260 | +7.5% | 613,100 |
| 2021/05/28 | 3,350 | 3,520 | 3,340 | 3,470 | +130 | +3.9% | 521,700 |
| 2021/05/27 | 3,375 | 3,410 | 3,240 | 3,340 | +20 | +0.6% | 271,000 |
| 2021/05/26 | 3,225 | 3,325 | 3,215 | 3,320 | +85 | +2.6% | 200,200 |
| 2021/05/25 | 3,165 | 3,250 | 3,155 | 3,235 | +150 | +4.9% | 182,400 |
| 2021/05/24 | 3,105 | 3,210 | 3,085 | 3,085 | -50 | -1.6% | 210,900 |
| 2021/05/21 | 3,090 | 3,190 | 3,060 | 3,135 | +25 | +0.8% | 241,700 |
| 2021/05/20 | 3,040 | 3,115 | 3,035 | 3,110 | +45 | +1.5% | 98,400 |
| 2021/05/19 | 3,080 | 3,160 | 3,050 | 3,065 | -55 | -1.8% | 120,600 |
| 2021/05/18 | 3,100 | 3,155 | 3,060 | 3,120 | +70 | +2.3% | 108,200 |
| 2021/05/17 | 3,165 | 3,175 | 3,000 | 3,050 | -95 | -3% | 167,300 |
| 2021/05/14 | 3,125 | 3,175 | 3,020 | 3,145 | +90 | +2.9% | 158,900 |
| 2021/05/13 | 2,985 | 3,130 | 2,968 | 3,055 | +5 | +0.2% | 258,300 |
| 2021/05/12 | 3,180 | 3,220 | 3,005 | 3,050 | -110 | -3.5% | 221,200 |
| 2021/05/11 | 3,160 | 3,220 | 3,120 | 3,160 | -55 | -1.7% | 147,600 |
| 2021/05/10 | 3,345 | 3,345 | 3,205 | 3,215 | -120 | -3.6% | 215,700 |
| 2021/05/07 | 3,315 | 3,395 | 3,260 | 3,335 | +55 | +1.7% | 313,600 |
| 2021/05/06 | 3,460 | 3,465 | 3,215 | 3,280 | -120 | -3.5% | 551,400 |
| 2021/04/30 | 3,680 | 3,680 | 3,370 | 3,400 | -210 | -5.8% | 517,000 |
| 2021/04/28 | 3,705 | 3,800 | 3,605 | 3,610 | -235 | -6.1% | 474,200 |
| 2021/04/27 | 3,600 | 3,985 | 3,550 | 3,845 | +375 | +10.8% | 1,687,300 |
| 2021/04/26 | 3,160 | 3,470 | 3,100 | 3,470 | +504 | +17% | 1,847,500 |
| 2021/04/23 | 3,070 | 3,070 | 2,966 | 2,966 | -149 | -4.8% | 528,900 |
| 2021/04/22 | 3,070 | 3,130 | 3,000 | 3,115 | +105 | +3.5% | 242,300 |
| 2021/04/21 | 3,075 | 3,120 | 2,963 | 3,010 | -115 | -3.7% | 355,200 |
| 2021/04/20 | 3,195 | 3,420 | 3,105 | 3,125 | -135 | -4.1% | 698,100 |
| 2021/04/19 | 3,145 | 3,295 | 3,145 | 3,260 | +70 | +2.2% | 247,300 |
| 2021/04/16 | 3,160 | 3,210 | 3,125 | 3,190 | +15 | +0.5% | 92,100 |
| 2021/04/15 | 3,085 | 3,200 | 3,085 | 3,175 | +45 | +1.4% | 101,700 |
| 2021/04/14 | 3,100 | 3,130 | 3,040 | 3,130 | +40 | +1.3% | 72,700 |
| 2021/04/13 | 3,070 | 3,125 | 2,992 | 3,090 | +20 | +0.7% | 127,400 |
| 2021/04/12 | 3,280 | 3,310 | 3,065 | 3,070 | -180 | -5.5% | 399,600 |
| 2021/04/09 | 3,250 | 3,295 | 3,200 | 3,250 | -15 | -0.5% | 145,100 |
| 2021/04/08 | 3,170 | 3,275 | 3,125 | 3,265 | +50 | +1.6% | 175,200 |
| 2021/04/07 | 3,110 | 3,220 | 3,065 | 3,215 | +145 | +4.7% | 226,200 |
| 2021/04/06 | 3,205 | 3,235 | 3,030 | 3,070 | -125 | -3.9% | 281,000 |
| 2021/04/05 | 3,300 | 3,350 | 3,180 | 3,195 | -75 | -2.3% | 426,700 |
| 2021/04/02 | 3,115 | 3,275 | 3,060 | 3,270 | +225 | +7.4% | 592,700 |
| 2021/04/01 | 3,110 | 3,215 | 3,040 | 3,045 | -65 | -2.1% | 357,500 |
| 2021/03/31 | 3,050 | 3,130 | 3,010 | 3,110 | +50 | +1.6% | 242,200 |
| 2021/03/30 | 2,856 | 3,060 | 2,856 | 3,060 | +183 | +6.4% | 259,900 |
| 2021/03/29 | 2,949 | 2,951 | 2,871 | 2,877 | -45 | -1.5% | 122,900 |
| 2021/03/26 | 2,954 | 2,978 | 2,905 | 2,922 | -32 | -1.1% | 100,000 |
| 2021/03/25 | 2,851 | 2,954 | 2,840 | 2,954 | +80 | +2.8% | 145,500 |
| 2021/03/24 | 2,888 | 2,960 | 2,860 | 2,874 | -64 | -2.2% | 175,800 |
851～
900
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
