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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,895 | 1,899 | 1,858 | 1,873 | -14 | -0.7% | 23,100 |
| 2024/09/05 | 1,910 | 1,934 | 1,880 | 1,887 | -19 | -1% | 22,800 |
| 2024/09/04 | 1,897 | 1,929 | 1,881 | 1,906 | -75 | -3.8% | 40,500 |
| 2024/09/03 | 2,038 | 2,038 | 1,980 | 1,981 | -41 | -2% | 11,100 |
| 2024/09/02 | 2,040 | 2,047 | 1,999 | 2,022 | -1 | ±0% | 10,100 |
| 2024/08/30 | 1,993 | 2,038 | 1,980 | 2,023 | +30 | +1.5% | 20,900 |
| 2024/08/29 | 2,024 | 2,024 | 1,990 | 1,993 | -31 | -1.5% | 7,900 |
| 2024/08/28 | 2,035 | 2,049 | 1,995 | 2,024 | -3 | -0.1% | 26,100 |
| 2024/08/27 | 1,960 | 2,030 | 1,956 | 2,027 | +71 | +3.6% | 27,300 |
| 2024/08/26 | 1,971 | 1,971 | 1,946 | 1,956 | +1 | +0.1% | 4,000 |
| 2024/08/23 | 1,968 | 1,971 | 1,935 | 1,955 | -14 | -0.7% | 10,600 |
| 2024/08/22 | 1,981 | 1,981 | 1,941 | 1,969 | +28 | +1.4% | 17,400 |
| 2024/08/21 | 1,969 | 1,970 | 1,935 | 1,941 | -31 | -1.6% | 13,900 |
| 2024/08/20 | 1,942 | 1,974 | 1,937 | 1,972 | +51 | +2.7% | 16,100 |
| 2024/08/19 | 1,980 | 1,981 | 1,920 | 1,921 | -63 | -3.2% | 28,500 |
| 2024/08/16 | 1,950 | 1,992 | 1,950 | 1,984 | +37 | +1.9% | 30,200 |
| 2024/08/15 | 1,965 | 1,969 | 1,929 | 1,947 | -19 | -1% | 22,300 |
| 2024/08/14 | 1,905 | 1,982 | 1,878 | 1,966 | +51 | +2.7% | 33,900 |
| 2024/08/13 | 1,910 | 1,925 | 1,879 | 1,915 | +16 | +0.8% | 34,800 |
| 2024/08/09 | 1,916 | 1,955 | 1,870 | 1,899 | +44 | +2.4% | 51,100 |
| 2024/08/08 | 1,870 | 1,881 | 1,811 | 1,855 | -19 | -1% | 49,600 |
| 2024/08/07 | 1,783 | 1,923 | 1,774 | 1,874 | -26 | -1.4% | 54,400 |
| 2024/08/06 | 1,824 | 1,942 | 1,824 | 1,900 | +212 | +12.6% | 106,300 |
| 2024/08/05 | 1,999 | 2,014 | 1,680 | 1,688 | -462 | -21.5% | 169,700 |
| 2024/08/02 | 2,165 | 2,201 | 2,115 | 2,150 | -208 | -8.8% | 76,800 |
| 2024/08/01 | 2,265 | 2,364 | 2,175 | 2,358 | +193 | +8.9% | 140,200 |
| 2024/07/31 | 2,190 | 2,190 | 2,100 | 2,165 | -34 | -1.5% | 50,600 |
| 2024/07/30 | 2,223 | 2,223 | 2,190 | 2,199 | -12 | -0.5% | 19,100 |
| 2024/07/29 | 2,186 | 2,216 | 2,179 | 2,211 | +58 | +2.7% | 21,000 |
| 2024/07/26 | 2,160 | 2,186 | 2,149 | 2,153 | -7 | -0.3% | 19,500 |
| 2024/07/25 | 2,139 | 2,190 | 2,132 | 2,160 | -38 | -1.7% | 38,500 |
| 2024/07/24 | 2,183 | 2,220 | 2,179 | 2,198 | -14 | -0.6% | 36,600 |
| 2024/07/23 | 2,208 | 2,245 | 2,200 | 2,212 | +23 | +1.1% | 21,300 |
| 2024/07/22 | 2,245 | 2,262 | 2,189 | 2,189 | -90 | -3.9% | 22,600 |
| 2024/07/19 | 2,247 | 2,302 | 2,246 | 2,279 | +32 | +1.4% | 31,500 |
| 2024/07/18 | 2,308 | 2,308 | 2,229 | 2,247 | -89 | -3.8% | 43,400 |
| 2024/07/17 | 2,417 | 2,429 | 2,335 | 2,336 | -63 | -2.6% | 30,500 |
| 2024/07/16 | 2,370 | 2,402 | 2,355 | 2,399 | +39 | +1.7% | 26,600 |
| 2024/07/12 | 2,352 | 2,412 | 2,351 | 2,360 | -15 | -0.6% | 32,500 |
| 2024/07/11 | 2,386 | 2,406 | 2,360 | 2,375 | +5 | +0.2% | 57,400 |
| 2024/07/10 | 2,255 | 2,370 | 2,251 | 2,370 | +125 | +5.6% | 62,600 |
| 2024/07/09 | 2,281 | 2,282 | 2,239 | 2,245 | -39 | -1.7% | 43,200 |
| 2024/07/08 | 2,329 | 2,333 | 2,284 | 2,284 | -15 | -0.7% | 24,600 |
| 2024/07/05 | 2,296 | 2,313 | 2,284 | 2,299 | +6 | +0.3% | 20,700 |
| 2024/07/04 | 2,342 | 2,345 | 2,293 | 2,293 | -35 | -1.5% | 32,900 |
| 2024/07/03 | 2,369 | 2,384 | 2,326 | 2,328 | -40 | -1.7% | 28,900 |
| 2024/07/02 | 2,378 | 2,405 | 2,359 | 2,368 | +13 | +0.6% | 41,200 |
| 2024/07/01 | 2,352 | 2,370 | 2,335 | 2,355 | -8 | -0.3% | 24,800 |
| 2024/06/28 | 2,380 | 2,381 | 2,352 | 2,363 | -16 | -0.7% | 34,700 |
| 2024/06/27 | 2,299 | 2,389 | 2,299 | 2,379 | +80 | +3.5% | 60,600 |
51～
100
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
