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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 995 | 1,001 | 984 | 993 | -5 | -0.5% | 10,200 |
| 2015/11/18 | 994 | 998 | 982 | 998 | +5 | +0.5% | 7,200 |
| 2015/11/17 | 990 | 997 | 984 | 993 | +11 | +1.1% | 8,000 |
| 2015/11/16 | 981 | 990 | 979 | 982 | -9 | -0.9% | 7,600 |
| 2015/11/13 | 980 | 1,000 | 979 | 991 | -11 | -1.1% | 8,100 |
| 2015/11/12 | 987 | 1,006 | 987 | 1,002 | +12 | +1.2% | 6,000 |
| 2015/11/11 | 994 | 999 | 990 | 990 | -10 | -1% | 4,900 |
| 2015/11/10 | 993 | 1,000 | 982 | 1,000 | ±0 | ±0% | 4,300 |
| 2015/11/09 | 998 | 1,000 | 980 | 1,000 | +7 | +0.7% | 12,500 |
| 2015/11/06 | 988 | 993 | 978 | 993 | +8 | +0.8% | 10,000 |
| 2015/11/05 | 960 | 985 | 960 | 985 | +19 | +2% | 9,600 |
| 2015/11/04 | 974 | 978 | 955 | 966 | -38 | -3.8% | 59,700 |
| 2015/11/02 | 1,010 | 1,017 | 1,003 | 1,004 | -1 | -0.1% | 11,500 |
| 2015/10/30 | 994 | 1,005 | 981 | 1,005 | +10 | +1% | 17,300 |
| 2015/10/29 | 982 | 998 | 976 | 995 | +5 | +0.5% | 8,100 |
| 2015/10/28 | 983 | 992 | 982 | 990 | +3 | +0.3% | 7,900 |
| 2015/10/27 | 996 | 998 | 985 | 987 | -11 | -1.1% | 10,700 |
| 2015/10/26 | 1,004 | 1,010 | 996 | 998 | -6 | -0.6% | 12,200 |
| 2015/10/23 | 1,024 | 1,024 | 1,002 | 1,004 | -16 | -1.6% | 15,500 |
| 2015/10/22 | 988 | 1,040 | 987 | 1,020 | +35 | +3.6% | 31,900 |
| 2015/10/21 | 982 | 995 | 982 | 985 | -10 | -1% | 5,900 |
| 2015/10/20 | 999 | 999 | 979 | 995 | +20 | +2.1% | 7,600 |
| 2015/10/19 | 987 | 987 | 975 | 975 | -12 | -1.2% | 5,000 |
| 2015/10/16 | 977 | 989 | 976 | 987 | +3 | +0.3% | 4,000 |
| 2015/10/15 | 972 | 984 | 971 | 984 | +4 | +0.4% | 8,900 |
| 2015/10/14 | 979 | 990 | 974 | 980 | +2 | +0.2% | 4,800 |
| 2015/10/13 | 1,000 | 1,000 | 970 | 978 | -15 | -1.5% | 9,200 |
| 2015/10/09 | 990 | 996 | 965 | 993 | -2 | -0.2% | 16,400 |
| 2015/10/08 | 998 | 1,000 | 986 | 995 | -10 | -1% | 8,000 |
| 2015/10/07 | 1,000 | 1,005 | 990 | 1,005 | +5 | +0.5% | 2,300 |
| 2015/10/06 | 1,003 | 1,019 | 1,000 | 1,000 | -11 | -1.1% | 6,400 |
| 2015/10/05 | 1,000 | 1,013 | 1,000 | 1,011 | +2 | +0.2% | 3,300 |
| 2015/10/02 | 1,015 | 1,015 | 993 | 1,009 | -3 | -0.3% | 2,400 |
| 2015/10/01 | 1,000 | 1,017 | 998 | 1,012 | +2 | +0.2% | 8,400 |
| 2015/09/30 | 1,014 | 1,015 | 979 | 1,010 | +2 | +0.2% | 5,700 |
| 2015/09/29 | 962 | 1,010 | 950 | 1,008 | +39 | +4% | 22,900 |
| 2015/09/28 | 982 | 982 | 954 | 969 | -16 | -1.6% | 1,900 |
| 2015/09/25 | 950 | 988 | 947 | 985 | +30 | +3.1% | 8,700 |
| 2015/09/24 | 999 | 999 | 931 | 955 | -50 | -5% | 11,200 |
| 2015/09/18 | 1,005 | 1,016 | 988 | 1,005 | -15 | -1.5% | 10,900 |
| 2015/09/17 | 994 | 1,040 | 992 | 1,020 | +23 | +2.3% | 21,900 |
| 2015/09/16 | 1,011 | 1,030 | 997 | 997 | -13 | -1.3% | 8,700 |
| 2015/09/15 | 1,040 | 1,040 | 1,008 | 1,010 | -27 | -2.6% | 5,500 |
| 2015/09/14 | 1,005 | 1,064 | 1,005 | 1,037 | +33 | +3.3% | 41,800 |
| 2015/09/11 | 978 | 1,007 | 975 | 1,004 | +7 | +0.7% | 10,400 |
| 2015/09/10 | 997 | 999 | 973 | 997 | +3 | +0.3% | 8,500 |
| 2015/09/09 | 960 | 1,000 | 960 | 994 | +57 | +6.1% | 17,500 |
| 2015/09/08 | 971 | 998 | 935 | 937 | -38 | -3.9% | 14,700 |
| 2015/09/07 | 950 | 1,000 | 940 | 975 | +18 | +1.9% | 14,000 |
| 2015/09/04 | 998 | 1,000 | 957 | 957 | -47 | -4.7% | 18,500 |
2301～
2350
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 | 159,400円 | +11.3% | +48.4% | 3.76% | 8.00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 | 87,000円 | +5.3% | +16.2% | 4.37% | 10.27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 |
| ダイナパック | 183,500円 | +4.0% | +20.5% | 4.36% | 9.13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 | 136,100円 | +6.8% | +3.9% | 3.45% | 10.34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 | 91,600円 | +2.9% | -18.0% | 3.28% | 11.69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
