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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,008 | 2,008 | 1,990 | 1,992 | -8 | -0.4% | 26,800 |
2023/09/25 | 2,014 | 2,018 | 1,998 | 2,000 | -6 | -0.3% | 23,700 |
2023/09/22 | 1,980 | 2,012 | 1,969 | 2,006 | +13 | +0.7% | 34,200 |
2023/09/21 | 2,019 | 2,020 | 1,979 | 1,993 | -37 | -1.8% | 49,900 |
2023/09/20 | 2,030 | 2,044 | 2,025 | 2,030 | -1 | ±0% | 19,200 |
2023/09/19 | 2,027 | 2,038 | 2,008 | 2,031 | +2 | +0.1% | 32,800 |
2023/09/15 | 2,030 | 2,041 | 2,027 | 2,029 | +3 | +0.1% | 20,200 |
2023/09/14 | 2,031 | 2,051 | 2,017 | 2,026 | -5 | -0.2% | 17,500 |
2023/09/13 | 2,032 | 2,034 | 2,015 | 2,031 | +1 | ±0% | 15,700 |
2023/09/12 | 2,005 | 2,032 | 2,000 | 2,030 | +25 | +1.2% | 17,200 |
2023/09/11 | 2,035 | 2,048 | 1,991 | 2,005 | -36 | -1.8% | 49,600 |
2023/09/08 | 2,085 | 2,091 | 2,039 | 2,041 | -63 | -3% | 45,300 |
2023/09/07 | 2,107 | 2,116 | 2,098 | 2,104 | -6 | -0.3% | 17,100 |
2023/09/06 | 2,103 | 2,124 | 2,100 | 2,110 | +7 | +0.3% | 16,100 |
2023/09/05 | 2,103 | 2,110 | 2,089 | 2,103 | ±0 | ±0% | 19,000 |
2023/09/04 | 2,094 | 2,107 | 2,090 | 2,103 | +9 | +0.4% | 22,300 |
2023/09/01 | 2,108 | 2,111 | 2,090 | 2,094 | -14 | -0.7% | 14,800 |
2023/08/31 | 2,100 | 2,127 | 2,100 | 2,108 | +13 | +0.6% | 29,900 |
2023/08/30 | 2,091 | 2,106 | 2,090 | 2,095 | +4 | +0.2% | 12,000 |
2023/08/29 | 2,088 | 2,100 | 2,073 | 2,091 | +12 | +0.6% | 11,100 |
2023/08/28 | 2,070 | 2,080 | 2,054 | 2,079 | +32 | +1.6% | 10,100 |
2023/08/25 | 2,028 | 2,060 | 2,022 | 2,047 | +6 | +0.3% | 15,700 |
2023/08/24 | 2,075 | 2,075 | 2,041 | 2,041 | -13 | -0.6% | 17,400 |
2023/08/23 | 2,040 | 2,054 | 2,031 | 2,054 | +3 | +0.1% | 16,200 |
2023/08/22 | 2,054 | 2,068 | 2,039 | 2,051 | +25 | +1.2% | 25,500 |
2023/08/21 | 2,060 | 2,069 | 2,024 | 2,026 | -42 | -2% | 35,000 |
2023/08/18 | 2,140 | 2,140 | 2,068 | 2,068 | -67 | -3.1% | 47,600 |
2023/08/17 | 2,210 | 2,210 | 2,110 | 2,135 | -75 | -3.4% | 38,600 |
2023/08/16 | 2,219 | 2,240 | 2,199 | 2,210 | -9 | -0.4% | 63,600 |
2023/08/15 | 2,173 | 2,237 | 2,173 | 2,219 | +72 | +3.4% | 115,800 |
2023/08/14 | 2,139 | 2,159 | 2,118 | 2,147 | +9 | +0.4% | 46,100 |
2023/08/10 | 2,139 | 2,154 | 2,116 | 2,138 | -4 | -0.2% | 32,200 |
2023/08/09 | 2,139 | 2,155 | 2,114 | 2,142 | -11 | -0.5% | 27,100 |
2023/08/08 | 2,180 | 2,183 | 2,140 | 2,153 | -18 | -0.8% | 50,200 |
2023/08/07 | 2,140 | 2,171 | 2,113 | 2,171 | +12 | +0.6% | 32,900 |
2023/08/04 | 2,155 | 2,183 | 2,154 | 2,159 | +27 | +1.3% | 30,100 |
2023/08/03 | 2,150 | 2,190 | 2,132 | 2,132 | -19 | -0.9% | 36,300 |
2023/08/02 | 2,163 | 2,228 | 2,150 | 2,151 | +21 | +1% | 111,400 |
2023/08/01 | 2,030 | 2,130 | 2,026 | 2,130 | ±0 | ±0% | 83,500 |
2023/07/31 | 2,150 | 2,159 | 2,123 | 2,130 | -10 | -0.5% | 34,900 |
2023/07/28 | 2,129 | 2,158 | 2,120 | 2,140 | -6 | -0.3% | 26,700 |
2023/07/27 | 2,143 | 2,146 | 2,124 | 2,146 | +20 | +0.9% | 23,500 |
2023/07/26 | 2,121 | 2,139 | 2,113 | 2,126 | +5 | +0.2% | 13,600 |
2023/07/25 | 2,130 | 2,135 | 2,105 | 2,121 | -1 | ±0% | 19,800 |
2023/07/24 | 2,135 | 2,142 | 2,122 | 2,122 | -11 | -0.5% | 14,900 |
2023/07/21 | 2,150 | 2,150 | 2,118 | 2,133 | -21 | -1% | 19,500 |
2023/07/20 | 2,184 | 2,184 | 2,125 | 2,154 | -38 | -1.7% | 40,200 |
2023/07/19 | 2,188 | 2,210 | 2,186 | 2,192 | +10 | +0.5% | 29,100 |
2023/07/18 | 2,180 | 2,220 | 2,158 | 2,182 | +37 | +1.7% | 54,700 |
2023/07/14 | 2,110 | 2,148 | 2,105 | 2,145 | +40 | +1.9% | 31,700 |
151~
200
件表示中 / 3452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 | 201,400円 | +7.9% | +33.6% | 2.48% | 11.27倍 | 0.96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 |
三菱紙 | 59,800円 | -4.6% | +142.8% | 0.84% | 6.55倍 | 0.35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 |
中越パル | 170,900円 | +0.3% | +61.9% | 3.51% | 6.15倍 | 0.41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、発電が収益源 |
朝日印刷 | 90,200円 | +1.7% | -5.3% | 3.88% | 11.60倍 | 0.58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 | 183,000円 | +6.9% | +1.7% | 3.83% | 7.29倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム