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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 1,285 | 1,311 | 1,285 | 1,311 | +10 | +0.8% | 17,100 |
| 2017/07/06 | 1,306 | 1,323 | 1,282 | 1,301 | +2 | +0.2% | 13,900 |
| 2017/07/05 | 1,309 | 1,324 | 1,281 | 1,299 | -10 | -0.8% | 27,500 |
| 2017/07/04 | 1,323 | 1,339 | 1,299 | 1,309 | +11 | +0.8% | 40,200 |
| 2017/07/03 | 1,300 | 1,318 | 1,298 | 1,298 | +3 | +0.2% | 13,200 |
| 2017/06/30 | 1,317 | 1,317 | 1,275 | 1,295 | -16 | -1.2% | 15,400 |
| 2017/06/29 | 1,274 | 1,320 | 1,274 | 1,311 | +66 | +5.3% | 30,000 |
| 2017/06/28 | 1,260 | 1,272 | 1,245 | 1,245 | -27 | -2.1% | 10,700 |
| 2017/06/27 | 1,264 | 1,279 | 1,260 | 1,272 | +5 | +0.4% | 5,600 |
| 2017/06/26 | 1,260 | 1,299 | 1,250 | 1,267 | +5 | +0.4% | 16,500 |
| 2017/06/23 | 1,283 | 1,298 | 1,260 | 1,262 | -21 | -1.6% | 24,500 |
| 2017/06/22 | 1,267 | 1,291 | 1,267 | 1,283 | -7 | -0.5% | 9,100 |
| 2017/06/21 | 1,288 | 1,305 | 1,286 | 1,290 | -18 | -1.4% | 13,600 |
| 2017/06/20 | 1,310 | 1,310 | 1,279 | 1,308 | +24 | +1.9% | 27,500 |
| 2017/06/19 | 1,274 | 1,288 | 1,225 | 1,284 | -5 | -0.4% | 64,400 |
| 2017/06/16 | 1,302 | 1,324 | 1,260 | 1,289 | -13 | -1% | 19,600 |
| 2017/06/15 | 1,301 | 1,334 | 1,292 | 1,302 | -15 | -1.1% | 11,700 |
| 2017/06/14 | 1,359 | 1,359 | 1,317 | 1,317 | -20 | -1.5% | 19,200 |
| 2017/06/13 | 1,293 | 1,355 | 1,293 | 1,337 | +36 | +2.8% | 48,900 |
| 2017/06/12 | 1,329 | 1,344 | 1,295 | 1,301 | -44 | -3.3% | 31,000 |
| 2017/06/09 | 1,295 | 1,378 | 1,295 | 1,345 | +62 | +4.8% | 102,100 |
| 2017/06/08 | 1,270 | 1,292 | 1,270 | 1,283 | +22 | +1.7% | 63,900 |
| 2017/06/07 | 1,210 | 1,268 | 1,207 | 1,261 | +46 | +3.8% | 89,300 |
| 2017/06/06 | 1,236 | 1,236 | 1,212 | 1,215 | -21 | -1.7% | 48,800 |
| 2017/06/05 | 1,230 | 1,249 | 1,210 | 1,236 | +4 | +0.3% | 62,300 |
| 2017/06/02 | 1,225 | 1,236 | 1,201 | 1,232 | +3 | +0.2% | 110,800 |
| 2017/06/01 | 1,150 | 1,230 | 1,150 | 1,229 | +193 | +18.6% | 348,000 |
| 2017/05/31 | 1,045 | 1,050 | 1,010 | 1,036 | -9 | -0.9% | 7,600 |
| 2017/05/30 | 1,026 | 1,046 | 1,000 | 1,045 | +14 | +1.4% | 11,700 |
| 2017/05/29 | 1,024 | 1,045 | 1,024 | 1,031 | +9 | +0.9% | 4,800 |
| 2017/05/26 | 1,030 | 1,048 | 1,022 | 1,022 | -24 | -2.3% | 10,800 |
| 2017/05/25 | 1,047 | 1,059 | 1,034 | 1,046 | -5 | -0.5% | 7,100 |
| 2017/05/24 | 1,064 | 1,078 | 1,011 | 1,051 | -9 | -0.8% | 9,600 |
| 2017/05/23 | 1,087 | 1,087 | 1,060 | 1,060 | -5 | -0.5% | 2,900 |
| 2017/05/22 | 1,047 | 1,085 | 1,047 | 1,065 | +39 | +3.8% | 29,000 |
| 2017/05/19 | 1,030 | 1,050 | 1,020 | 1,026 | -17 | -1.6% | 16,000 |
| 2017/05/18 | 1,019 | 1,059 | 1,016 | 1,043 | -17 | -1.6% | 13,300 |
| 2017/05/17 | 1,061 | 1,090 | 1,053 | 1,060 | -9 | -0.8% | 21,000 |
| 2017/05/16 | 1,095 | 1,099 | 1,050 | 1,069 | -1 | -0.1% | 63,100 |
| 2017/05/15 | 1,010 | 1,077 | 1,010 | 1,070 | +90 | +9.2% | 71,100 |
| 2017/05/12 | 989 | 989 | 971 | 980 | -3 | -0.3% | 5,000 |
| 2017/05/11 | 991 | 991 | 975 | 983 | -11 | -1.1% | 4,900 |
| 2017/05/10 | 996 | 996 | 984 | 994 | +13 | +1.3% | 4,900 |
| 2017/05/09 | 998 | 998 | 980 | 981 | -11 | -1.1% | 9,000 |
| 2017/05/08 | 982 | 1,005 | 979 | 992 | +25 | +2.6% | 13,100 |
| 2017/05/02 | 975 | 979 | 967 | 967 | -5 | -0.5% | 1,700 |
| 2017/05/01 | 971 | 977 | 965 | 972 | +8 | +0.8% | 3,900 |
| 2017/04/28 | 956 | 969 | 956 | 964 | +11 | +1.2% | 4,100 |
| 2017/04/27 | 956 | 956 | 950 | 953 | -6 | -0.6% | 2,500 |
| 2017/04/26 | 946 | 965 | 946 | 959 | +16 | +1.7% | 3,400 |
1901～
1950
件表示中 / 3684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 | 159,500円 | +11.3% | +48.4% | 3.76% | 8.01倍 | 0.72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 |
| 朝日印刷 | 86,200円 | +5.3% | +16.2% | 4.41% | 10.18倍 | 0.54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 |
| ダイナパック | 182,600円 | +4.0% | +20.5% | 4.38% | 9.09倍 | 0.40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 |
| 大石産業 | 137,200円 | +6.8% | +3.9% | 3.43% | 10.42倍 | 0.59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 | 91,500円 | +2.9% | -18.0% | 3.28% | 11.68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
