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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,300 | 1,435 | 1,270 | 1,422 | +102 | +7.7% | 11,000 |
| 2013/08/21 | 1,336 | 1,361 | 1,317 | 1,320 | -45 | -3.3% | 3,700 |
| 2013/08/20 | 1,400 | 1,423 | 1,361 | 1,365 | -88 | -6.1% | 14,500 |
| 2013/08/19 | 1,450 | 1,460 | 1,441 | 1,453 | -17 | -1.2% | 17,700 |
| 2013/08/16 | 1,470 | 1,470 | 1,459 | 1,470 | -2 | -0.1% | 4,100 |
| 2013/08/15 | 1,475 | 1,477 | 1,470 | 1,472 | +7 | +0.5% | 2,900 |
| 2013/08/14 | 1,441 | 1,465 | 1,437 | 1,465 | +24 | +1.7% | 8,800 |
| 2013/08/13 | 1,420 | 1,473 | 1,390 | 1,441 | +8 | +0.6% | 9,900 |
| 2013/08/12 | 1,395 | 1,433 | 1,376 | 1,433 | +23 | +1.6% | 4,300 |
| 2013/08/09 | 1,450 | 1,450 | 1,400 | 1,410 | -51 | -3.5% | 14,700 |
| 2013/08/08 | 1,450 | 1,492 | 1,450 | 1,461 | -7 | -0.5% | 17,000 |
| 2013/08/07 | 1,460 | 1,494 | 1,450 | 1,468 | -32 | -2.1% | 24,100 |
| 2013/08/06 | 1,439 | 1,500 | 1,400 | 1,500 | +110 | +7.9% | 68,000 |
| 2013/08/05 | 1,330 | 1,390 | 1,320 | 1,390 | +110 | +8.6% | 39,800 |
| 2013/08/02 | 1,240 | 1,333 | 1,239 | 1,280 | +76 | +6.3% | 36,900 |
| 2013/08/01 | 1,190 | 1,220 | 1,181 | 1,204 | -16 | -1.3% | 28,800 |
| 2013/07/31 | 1,235 | 1,238 | 1,169 | 1,220 | -25 | -2% | 14,500 |
| 2013/07/30 | 1,220 | 1,250 | 1,180 | 1,245 | +15 | +1.2% | 19,300 |
| 2013/07/29 | 1,213 | 1,230 | 1,195 | 1,230 | -15 | -1.2% | 6,400 |
| 2013/07/26 | 1,240 | 1,250 | 1,234 | 1,245 | -16 | -1.3% | 11,700 |
| 2013/07/25 | 1,235 | 1,266 | 1,235 | 1,261 | +44 | +3.6% | 58,800 |
| 2013/07/24 | 1,200 | 1,223 | 1,199 | 1,217 | +17 | +1.4% | 32,200 |
| 2013/07/23 | 1,197 | 1,230 | 1,190 | 1,200 | +33 | +2.8% | 45,900 |
| 2013/07/22 | 1,213 | 1,213 | 1,165 | 1,167 | -46 | -3.8% | 16,300 |
| 2013/07/19 | 1,174 | 1,220 | 1,174 | 1,213 | +41 | +3.5% | 44,000 |
| 2013/07/18 | 1,121 | 1,172 | 1,120 | 1,172 | +24 | +2.1% | 34,200 |
| 2013/07/17 | 1,155 | 1,155 | 1,112 | 1,148 | -12 | -1% | 5,000 |
| 2013/07/16 | 1,203 | 1,206 | 1,090 | 1,160 | -46 | -3.8% | 9,700 |
| 2013/07/12 | 1,200 | 1,208 | 1,195 | 1,206 | +6 | +0.5% | 18,000 |
| 2013/07/11 | 1,210 | 1,210 | 1,198 | 1,200 | ±0 | ±0% | 4,100 |
| 2013/07/10 | 1,201 | 1,210 | 1,185 | 1,200 | -1 | -0.1% | 10,600 |
| 2013/07/09 | 1,229 | 1,229 | 1,200 | 1,201 | -9 | -0.7% | 15,000 |
| 2013/07/08 | 1,231 | 1,231 | 1,202 | 1,210 | +9 | +0.7% | 9,800 |
| 2013/07/05 | 1,215 | 1,227 | 1,180 | 1,201 | -10 | -0.8% | 25,900 |
| 2013/07/04 | 1,200 | 1,230 | 1,200 | 1,211 | +21 | +1.8% | 22,100 |
| 2013/07/03 | 1,220 | 1,220 | 1,190 | 1,190 | -19 | -1.6% | 21,000 |
| 2013/07/02 | 1,295 | 1,295 | 1,190 | 1,209 | -31 | -2.5% | 28,800 |
| 2013/07/01 | 1,179 | 1,250 | 1,154 | 1,240 | +100 | +8.8% | 46,200 |
| 2013/06/28 | 1,118 | 1,140 | 1,111 | 1,140 | +25 | +2.2% | 15,800 |
| 2013/06/27 | 1,121 | 1,121 | 1,071 | 1,115 | -5 | -0.4% | 8,500 |
| 2013/06/26 | 1,179 | 1,180 | 1,120 | 1,120 | ±0 | ±0% | 10,900 |
| 2013/06/25 | 1,078 | 1,125 | 1,060 | 1,120 | +20 | +1.8% | 12,900 |
| 2013/06/24 | 1,121 | 1,130 | 1,084 | 1,100 | -79 | -6.7% | 13,000 |
| 2013/06/21 | 1,110 | 1,180 | 1,076 | 1,179 | -16 | -1.3% | 23,600 |
| 2013/06/20 | 1,035 | 1,212 | 1,035 | 1,195 | +165 | +16% | 42,700 |
| 2013/06/19 | 1,000 | 1,030 | 999 | 1,030 | +30 | +3% | 11,900 |
| 2013/06/18 | 980 | 1,000 | 952 | 1,000 | +49 | +5.2% | 14,200 |
| 2013/06/17 | 950 | 970 | 940 | 951 | -2 | -0.2% | 8,600 |
| 2013/06/14 | 951 | 975 | 950 | 953 | +3 | +0.3% | 8,200 |
| 2013/06/13 | 961 | 970 | 950 | 950 | -10 | -1% | 12,100 |
2751～
2800
件表示中 / 3586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 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62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 | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22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 | 49,300円 | +1.8% | +12.7% | 2.03% | 2.70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 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36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
