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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,903 | 1,918 | 1,890 | 1,900 | -3 | -0.2% | 9,700 |
| 2025/01/20 | 1,881 | 1,910 | 1,881 | 1,903 | +23 | +1.2% | 14,200 |
| 2025/01/17 | 1,882 | 1,895 | 1,875 | 1,880 | -18 | -0.9% | 11,000 |
| 2025/01/16 | 1,890 | 1,906 | 1,880 | 1,898 | +2 | +0.1% | 8,400 |
| 2025/01/15 | 1,915 | 1,920 | 1,889 | 1,896 | -3 | -0.2% | 3,200 |
| 2025/01/14 | 1,915 | 1,930 | 1,878 | 1,899 | -18 | -0.9% | 19,600 |
| 2025/01/10 | 1,910 | 1,943 | 1,907 | 1,917 | -3 | -0.2% | 11,700 |
| 2025/01/09 | 1,952 | 1,952 | 1,912 | 1,920 | -32 | -1.6% | 11,100 |
| 2025/01/08 | 1,950 | 1,978 | 1,942 | 1,952 | +4 | +0.2% | 9,200 |
| 2025/01/07 | 1,974 | 1,974 | 1,948 | 1,948 | -28 | -1.4% | 11,100 |
| 2025/01/06 | 1,993 | 1,995 | 1,956 | 1,976 | -14 | -0.7% | 25,300 |
| 2024/12/30 | 2,029 | 2,049 | 1,987 | 1,990 | -33 | -1.6% | 38,000 |
| 2024/12/27 | 1,935 | 2,035 | 1,920 | 2,023 | +109 | +5.7% | 79,900 |
| 2024/12/26 | 1,915 | 1,927 | 1,902 | 1,914 | -1 | -0.1% | 30,200 |
| 2024/12/25 | 1,905 | 1,927 | 1,905 | 1,915 | -8 | -0.4% | 21,600 |
| 2024/12/24 | 1,918 | 1,936 | 1,915 | 1,923 | -8 | -0.4% | 10,500 |
| 2024/12/23 | 1,916 | 1,962 | 1,909 | 1,931 | +29 | +1.5% | 79,000 |
| 2024/12/20 | 1,915 | 1,934 | 1,901 | 1,902 | -24 | -1.2% | 29,800 |
| 2024/12/19 | 1,894 | 1,950 | 1,887 | 1,926 | -8 | -0.4% | 34,900 |
| 2024/12/18 | 1,950 | 1,960 | 1,933 | 1,934 | -19 | -1% | 32,900 |
| 2024/12/17 | 2,023 | 2,023 | 1,953 | 1,953 | -86 | -4.2% | 56,300 |
| 2024/12/16 | 1,978 | 2,060 | 1,978 | 2,039 | +78 | +4% | 57,700 |
| 2024/12/13 | 1,960 | 1,968 | 1,953 | 1,961 | -7 | -0.4% | 18,300 |
| 2024/12/12 | 1,986 | 1,997 | 1,968 | 1,968 | -3 | -0.2% | 24,600 |
| 2024/12/11 | 1,975 | 2,000 | 1,967 | 1,971 | -18 | -0.9% | 20,500 |
| 2024/12/10 | 2,000 | 2,000 | 1,971 | 1,989 | -11 | -0.6% | 14,600 |
| 2024/12/09 | 1,971 | 2,005 | 1,971 | 2,000 | +19 | +1% | 13,500 |
| 2024/12/06 | 1,992 | 2,005 | 1,973 | 1,981 | -31 | -1.5% | 26,200 |
| 2024/12/05 | 2,014 | 2,032 | 2,002 | 2,012 | +20 | +1% | 23,100 |
| 2024/12/04 | 2,040 | 2,045 | 1,988 | 1,992 | -52 | -2.5% | 26,900 |
| 2024/12/03 | 2,059 | 2,080 | 2,044 | 2,044 | -16 | -0.8% | 22,700 |
| 2024/12/02 | 2,085 | 2,093 | 2,060 | 2,060 | -43 | -2% | 15,600 |
| 2024/11/29 | 2,091 | 2,121 | 2,086 | 2,103 | +10 | +0.5% | 24,400 |
| 2024/11/28 | 2,032 | 2,093 | 2,026 | 2,093 | +26 | +1.3% | 24,600 |
| 2024/11/27 | 2,110 | 2,110 | 2,067 | 2,067 | -73 | -3.4% | 24,300 |
| 2024/11/26 | 2,130 | 2,140 | 2,104 | 2,140 | +12 | +0.6% | 19,400 |
| 2024/11/25 | 2,190 | 2,197 | 2,128 | 2,128 | -60 | -2.7% | 36,800 |
| 2024/11/22 | 2,085 | 2,188 | 2,063 | 2,188 | +127 | +6.2% | 63,200 |
| 2024/11/21 | 2,087 | 2,087 | 2,050 | 2,061 | -16 | -0.8% | 10,400 |
| 2024/11/20 | 2,060 | 2,079 | 2,050 | 2,077 | +17 | +0.8% | 5,700 |
| 2024/11/19 | 2,044 | 2,087 | 2,044 | 2,060 | +16 | +0.8% | 14,200 |
| 2024/11/18 | 2,036 | 2,086 | 2,031 | 2,044 | -16 | -0.8% | 12,500 |
| 2024/11/15 | 2,100 | 2,100 | 2,047 | 2,060 | -46 | -2.2% | 15,000 |
| 2024/11/14 | 2,097 | 2,115 | 2,071 | 2,106 | -16 | -0.8% | 24,600 |
| 2024/11/13 | 2,024 | 2,124 | 2,021 | 2,122 | +166 | +8.5% | 120,900 |
| 2024/11/12 | 1,952 | 1,966 | 1,934 | 1,956 | -1 | -0.1% | 24,100 |
| 2024/11/11 | 1,944 | 1,977 | 1,922 | 1,957 | +12 | +0.6% | 40,000 |
| 2024/11/08 | 1,926 | 1,950 | 1,917 | 1,945 | +25 | +1.3% | 22,700 |
| 2024/11/07 | 1,910 | 1,951 | 1,910 | 1,920 | -8 | -0.4% | 28,800 |
| 2024/11/06 | 1,915 | 1,932 | 1,883 | 1,928 | -2 | -0.1% | 18,900 |
51～
100
件表示中 / 3673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 | 149,600円 | +11.3% | +48.4% | 4.01% | 7.50倍 | 0.67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 |
| ダイナパック | 177,500円 | +4.0% | +20.5% | 4.51% | 8.83倍 | 0.39倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 中越パル | 130,700円 | +3.9% | -25.2% | 5.36% | 4.82倍 | 0.28倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| 大石産業 | 125,700円 | +6.8% | +3.9% | 3.74% | 9.55倍 | 0.54倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| イムラ | 92,200円 | +2.9% | -18.0% | 3.25% | 11.77倍 | 0.55倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
市場注目の銘柄
チャート関連のコラム
