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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,830 | 1,863 | 1,830 | 1,860 | +32 | +1.8% | 28,800 |
| 2024/01/29 | 1,844 | 1,854 | 1,819 | 1,828 | -16 | -0.9% | 26,400 |
| 2024/01/26 | 1,837 | 1,856 | 1,822 | 1,844 | +11 | +0.6% | 35,900 |
| 2024/01/25 | 1,799 | 1,833 | 1,793 | 1,833 | +41 | +2.3% | 28,300 |
| 2024/01/24 | 1,802 | 1,805 | 1,781 | 1,792 | -8 | -0.4% | 21,400 |
| 2024/01/23 | 1,802 | 1,811 | 1,795 | 1,800 | ±0 | ±0% | 13,300 |
| 2024/01/22 | 1,791 | 1,805 | 1,791 | 1,800 | +10 | +0.6% | 19,800 |
| 2024/01/19 | 1,789 | 1,805 | 1,778 | 1,790 | +15 | +0.8% | 19,000 |
| 2024/01/18 | 1,779 | 1,786 | 1,762 | 1,775 | +7 | +0.4% | 11,100 |
| 2024/01/17 | 1,771 | 1,789 | 1,764 | 1,768 | -2 | -0.1% | 12,600 |
| 2024/01/16 | 1,801 | 1,801 | 1,770 | 1,770 | -36 | -2% | 19,200 |
| 2024/01/15 | 1,785 | 1,812 | 1,785 | 1,806 | +32 | +1.8% | 29,100 |
| 2024/01/12 | 1,772 | 1,784 | 1,762 | 1,774 | -1 | -0.1% | 59,200 |
| 2024/01/11 | 1,774 | 1,782 | 1,768 | 1,775 | +24 | +1.4% | 24,200 |
| 2024/01/10 | 1,736 | 1,758 | 1,736 | 1,751 | +17 | +1% | 18,800 |
| 2024/01/09 | 1,754 | 1,756 | 1,731 | 1,734 | -9 | -0.5% | 27,200 |
| 2024/01/05 | 1,749 | 1,755 | 1,742 | 1,743 | +1 | +0.1% | 14,000 |
| 2024/01/04 | 1,745 | 1,745 | 1,719 | 1,742 | -4 | -0.2% | 21,800 |
| 2023/12/29 | 1,762 | 1,767 | 1,740 | 1,746 | -16 | -0.9% | 33,900 |
| 2023/12/28 | 1,730 | 1,773 | 1,721 | 1,762 | +32 | +1.8% | 29,900 |
| 2023/12/27 | 1,671 | 1,730 | 1,671 | 1,730 | +60 | +3.6% | 63,300 |
| 2023/12/26 | 1,675 | 1,686 | 1,661 | 1,670 | -12 | -0.7% | 55,800 |
| 2023/12/25 | 1,716 | 1,716 | 1,682 | 1,682 | -32 | -1.9% | 71,000 |
| 2023/12/22 | 1,736 | 1,742 | 1,712 | 1,714 | -10 | -0.6% | 42,000 |
| 2023/12/21 | 1,740 | 1,746 | 1,724 | 1,724 | -22 | -1.3% | 40,700 |
| 2023/12/20 | 1,775 | 1,779 | 1,746 | 1,746 | -18 | -1% | 47,300 |
| 2023/12/19 | 1,760 | 1,768 | 1,742 | 1,764 | +16 | +0.9% | 37,300 |
| 2023/12/18 | 1,762 | 1,762 | 1,740 | 1,748 | -7 | -0.4% | 14,300 |
| 2023/12/15 | 1,737 | 1,764 | 1,735 | 1,755 | +18 | +1% | 27,900 |
| 2023/12/14 | 1,766 | 1,766 | 1,737 | 1,737 | -8 | -0.5% | 29,700 |
| 2023/12/13 | 1,750 | 1,756 | 1,745 | 1,745 | +4 | +0.2% | 30,800 |
| 2023/12/12 | 1,774 | 1,774 | 1,741 | 1,741 | -17 | -1% | 17,000 |
| 2023/12/11 | 1,750 | 1,767 | 1,747 | 1,758 | +11 | +0.6% | 16,400 |
| 2023/12/08 | 1,751 | 1,754 | 1,743 | 1,747 | -17 | -1% | 23,300 |
| 2023/12/07 | 1,762 | 1,764 | 1,753 | 1,764 | -8 | -0.5% | 13,700 |
| 2023/12/06 | 1,744 | 1,778 | 1,744 | 1,772 | +32 | +1.8% | 20,200 |
| 2023/12/05 | 1,759 | 1,761 | 1,734 | 1,740 | -29 | -1.6% | 38,800 |
| 2023/12/04 | 1,775 | 1,777 | 1,758 | 1,769 | -8 | -0.5% | 30,700 |
| 2023/12/01 | 1,807 | 1,807 | 1,770 | 1,777 | -30 | -1.7% | 23,700 |
| 2023/11/30 | 1,806 | 1,807 | 1,792 | 1,807 | +6 | +0.3% | 35,600 |
| 2023/11/29 | 1,795 | 1,801 | 1,789 | 1,801 | +5 | +0.3% | 12,000 |
| 2023/11/28 | 1,811 | 1,820 | 1,790 | 1,796 | -12 | -0.7% | 18,300 |
| 2023/11/27 | 1,860 | 1,861 | 1,808 | 1,808 | -39 | -2.1% | 30,300 |
| 2023/11/24 | 1,866 | 1,869 | 1,846 | 1,847 | +1 | +0.1% | 19,500 |
| 2023/11/22 | 1,816 | 1,853 | 1,816 | 1,846 | +34 | +1.9% | 48,500 |
| 2023/11/21 | 1,780 | 1,819 | 1,780 | 1,812 | +36 | +2% | 46,500 |
| 2023/11/20 | 1,745 | 1,783 | 1,745 | 1,776 | +34 | +2% | 41,400 |
| 2023/11/17 | 1,740 | 1,747 | 1,732 | 1,742 | +2 | +0.1% | 19,300 |
| 2023/11/16 | 1,750 | 1,758 | 1,740 | 1,740 | -18 | -1% | 22,300 |
| 2023/11/15 | 1,753 | 1,770 | 1,747 | 1,758 | +22 | +1.3% | 39,700 |
201～
250
件表示中 / 3585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 | 214,000円 | +11.3% | +48.4% | 2.34% | 10.84倍 | 0.98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 | 357,000円 | +9.8% | +0.2% | 3.36% | 9.65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 | 221,400円 | +6.8% | +20.7% | 4.07% | 5.21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 | 48,900円 | +1.8% | +12.7% | 2.04% | 2.68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 | 87,100円 | +5.3% | +16.2% | 4.36% | 10.28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
