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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 2,281 | 2,310 | 2,281 | 2,299 | +21 | +0.9% | 28,200 |
| 2024/06/25 | 2,271 | 2,293 | 2,251 | 2,278 | -18 | -0.8% | 52,100 |
| 2024/06/24 | 2,331 | 2,345 | 2,281 | 2,296 | -25 | -1.1% | 37,700 |
| 2024/06/21 | 2,276 | 2,321 | 2,276 | 2,321 | +45 | +2% | 30,300 |
| 2024/06/20 | 2,335 | 2,342 | 2,260 | 2,276 | -24 | -1% | 41,400 |
| 2024/06/19 | 2,390 | 2,390 | 2,299 | 2,300 | -65 | -2.7% | 74,100 |
| 2024/06/18 | 2,298 | 2,365 | 2,286 | 2,365 | +85 | +3.7% | 80,400 |
| 2024/06/17 | 2,279 | 2,290 | 2,254 | 2,280 | -6 | -0.3% | 45,000 |
| 2024/06/14 | 2,224 | 2,286 | 2,215 | 2,286 | +69 | +3.1% | 74,300 |
| 2024/06/13 | 2,230 | 2,249 | 2,200 | 2,217 | -9 | -0.4% | 29,600 |
| 2024/06/12 | 2,220 | 2,258 | 2,220 | 2,226 | -7 | -0.3% | 77,100 |
| 2024/06/11 | 2,207 | 2,238 | 2,202 | 2,233 | +33 | +1.5% | 47,800 |
151～
200
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
