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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,925 | 2,980 | 2,880 | 2,930 | -52 | -1.7% | 119,000 |
| 2018/02/20 | 2,961 | 3,000 | 2,885 | 2,982 | -33 | -1.1% | 150,400 |
| 2018/02/19 | 3,030 | 3,050 | 2,981 | 3,015 | +15 | +0.5% | 105,400 |
| 2018/02/16 | 3,000 | 3,080 | 2,948 | 3,000 | +32 | +1.1% | 90,000 |
| 2018/02/15 | 2,978 | 3,095 | 2,920 | 2,968 | +58 | +2% | 118,100 |
| 2018/02/14 | 3,080 | 3,080 | 2,802 | 2,910 | -125 | -4.1% | 214,600 |
| 2018/02/13 | 3,355 | 3,420 | 3,010 | 3,035 | -310 | -9.3% | 291,200 |
| 2018/02/09 | 3,230 | 3,395 | 3,155 | 3,345 | -105 | -3% | 194,500 |
| 2018/02/08 | 3,310 | 3,480 | 3,300 | 3,450 | +195 | +6% | 196,500 |
| 2018/02/07 | 3,545 | 3,560 | 3,250 | 3,255 | +40 | +1.2% | 281,500 |
| 2018/02/06 | 3,370 | 3,470 | 2,930 | 3,215 | -400 | -11.1% | 543,800 |
| 2018/02/05 | 3,240 | 3,670 | 3,235 | 3,615 | +170 | +4.9% | 454,600 |
| 2018/02/02 | 3,500 | 3,520 | 3,355 | 3,445 | -80 | -2.3% | 264,000 |
| 2018/02/01 | 3,440 | 3,525 | 3,335 | 3,525 | +160 | +4.8% | 197,300 |
| 2018/01/31 | 3,260 | 3,535 | 3,220 | 3,365 | +75 | +2.3% | 222,900 |
| 2018/01/30 | 3,440 | 3,440 | 3,255 | 3,290 | -180 | -5.2% | 261,800 |
| 2018/01/29 | 3,610 | 3,675 | 3,430 | 3,470 | -45 | -1.3% | 197,000 |
| 2018/01/26 | 3,560 | 3,645 | 3,470 | 3,515 | +15 | +0.4% | 208,700 |
| 2018/01/25 | 3,480 | 3,560 | 3,395 | 3,500 | +10 | +0.3% | 175,600 |
| 2018/01/24 | 3,370 | 3,575 | 3,330 | 3,490 | +170 | +5.1% | 269,900 |
| 2018/01/23 | 3,350 | 3,370 | 3,275 | 3,320 | -50 | -1.5% | 137,300 |
| 2018/01/22 | 3,240 | 3,380 | 3,195 | 3,370 | +175 | +5.5% | 169,500 |
| 2018/01/19 | 3,000 | 3,200 | 2,998 | 3,195 | +145 | +4.8% | 94,100 |
| 2018/01/18 | 3,190 | 3,210 | 2,995 | 3,050 | -70 | -2.2% | 103,600 |
| 2018/01/17 | 3,160 | 3,225 | 3,095 | 3,120 | -40 | -1.3% | 120,800 |
| 2018/01/16 | 3,110 | 3,190 | 3,110 | 3,160 | +30 | +1% | 90,900 |
| 2018/01/15 | 3,070 | 3,175 | 3,065 | 3,130 | +100 | +3.3% | 135,900 |
| 2018/01/12 | 3,000 | 3,050 | 2,979 | 3,030 | +25 | +0.8% | 96,100 |
| 2018/01/11 | 2,970 | 3,050 | 2,969 | 3,005 | +5 | +0.2% | 80,200 |
| 2018/01/10 | 3,035 | 3,035 | 2,955 | 3,000 | -45 | -1.5% | 118,600 |
| 2018/01/09 | 2,850 | 3,050 | 2,841 | 3,045 | +195 | +6.8% | 214,800 |
| 2018/01/05 | 2,800 | 2,870 | 2,772 | 2,850 | +50 | +1.8% | 107,700 |
| 2018/01/04 | 2,900 | 2,909 | 2,781 | 2,800 | -26 | -0.9% | 138,900 |
| 2017/12/29 | 2,910 | 2,929 | 2,820 | 2,826 | -74 | -2.6% | 120,100 |
| 2017/12/28 | 2,900 | 2,972 | 2,865 | 2,900 | -11 | -0.4% | 179,300 |
| 2017/12/27 | 2,657 | 2,911 | 2,648 | 2,911 | +231 | +8.6% | 288,100 |
| 2017/12/26 | 2,682 | 2,725 | 2,679 | 2,680 | -10 | -0.4% | 69,100 |
| 2017/12/25 | 2,666 | 2,767 | 2,666 | 2,690 | +24 | +0.9% | 153,700 |
| 2017/12/22 | 2,590 | 2,679 | 2,570 | 2,666 | +37 | +1.4% | 93,700 |
| 2017/12/21 | 2,700 | 2,750 | 2,610 | 2,629 | -70 | -2.6% | 204,000 |
| 2017/12/20 | 2,679 | 2,710 | 2,653 | 2,699 | +6 | +0.2% | 162,500 |
| 2017/12/19 | 2,600 | 2,695 | 2,600 | 2,693 | +102 | +3.9% | 220,400 |
| 2017/12/18 | 2,588 | 2,616 | 2,543 | 2,591 | +8 | +0.3% | 117,300 |
| 2017/12/15 | 2,600 | 2,629 | 2,565 | 2,583 | +3 | +0.1% | 145,600 |
| 2017/12/14 | 2,505 | 2,598 | 2,500 | 2,580 | +75 | +3% | 193,400 |
| 2017/12/13 | 2,534 | 2,600 | 2,475 | 2,505 | +2 | +0.1% | 180,800 |
| 2017/12/12 | 2,499 | 2,540 | 2,482 | 2,503 | -12 | -0.5% | 93,500 |
| 2017/12/11 | 2,501 | 2,570 | 2,481 | 2,515 | +34 | +1.4% | 138,000 |
| 2017/12/08 | 2,455 | 2,540 | 2,441 | 2,481 | +75 | +3.1% | 285,000 |
| 2017/12/07 | 2,298 | 2,450 | 2,278 | 2,406 | +152 | +6.7% | 231,200 |
1651～
1700
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
