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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,106 | 1,198 | 1,106 | 1,166 | +33 | +2.9% | 17,700 |
| 2013/10/30 | 1,172 | 1,178 | 1,097 | 1,133 | -36 | -3.1% | 16,400 |
| 2013/10/29 | 1,185 | 1,190 | 1,156 | 1,169 | ±0 | ±0% | 4,700 |
| 2013/10/28 | 1,200 | 1,201 | 1,163 | 1,169 | -31 | -2.6% | 8,500 |
| 2013/10/25 | 1,205 | 1,210 | 1,191 | 1,200 | -1 | -0.1% | 3,100 |
| 2013/10/24 | 1,180 | 1,215 | 1,176 | 1,201 | +2 | +0.2% | 13,400 |
| 2013/10/23 | 1,246 | 1,246 | 1,182 | 1,199 | -51 | -4.1% | 20,300 |
| 2013/10/22 | 1,262 | 1,288 | 1,250 | 1,250 | -2 | -0.2% | 5,700 |
| 2013/10/21 | 1,252 | 1,299 | 1,250 | 1,252 | +1 | +0.1% | 10,400 |
| 2013/10/18 | 1,295 | 1,295 | 1,250 | 1,251 | -14 | -1.1% | 9,000 |
| 2013/10/17 | 1,313 | 1,313 | 1,250 | 1,265 | -35 | -2.7% | 11,700 |
| 2013/10/16 | 1,259 | 1,314 | 1,231 | 1,300 | +56 | +4.5% | 7,900 |
| 2013/10/15 | 1,200 | 1,244 | 1,200 | 1,244 | +34 | +2.8% | 7,900 |
| 2013/10/11 | 1,180 | 1,223 | 1,180 | 1,210 | +30 | +2.5% | 5,200 |
| 2013/10/10 | 1,229 | 1,229 | 1,163 | 1,180 | -20 | -1.7% | 7,200 |
| 2013/10/09 | 1,201 | 1,240 | 1,200 | 1,200 | -18 | -1.5% | 6,100 |
| 2013/10/08 | 1,202 | 1,222 | 1,202 | 1,218 | +16 | +1.3% | 1,700 |
| 2013/10/07 | 1,298 | 1,298 | 1,202 | 1,202 | -98 | -7.5% | 14,700 |
| 2013/10/04 | 1,300 | 1,315 | 1,258 | 1,300 | -30 | -2.3% | 7,800 |
| 2013/10/03 | 1,350 | 1,387 | 1,330 | 1,330 | -31 | -2.3% | 6,800 |
| 2013/10/02 | 1,385 | 1,385 | 1,361 | 1,361 | -24 | -1.7% | 3,200 |
| 2013/10/01 | 1,412 | 1,412 | 1,352 | 1,385 | -30 | -2.1% | 5,600 |
| 2013/09/30 | 1,407 | 1,415 | 1,400 | 1,415 | +15 | +1.1% | 9,900 |
| 2013/09/27 | 1,386 | 1,400 | 1,386 | 1,400 | -10 | -0.7% | 900 |
| 2013/09/26 | 1,400 | 1,410 | 1,362 | 1,410 | +29 | +2.1% | 2,700 |
| 2013/09/25 | 1,385 | 1,410 | 1,370 | 1,381 | +7 | +0.5% | 6,600 |
| 2013/09/24 | 1,360 | 1,384 | 1,360 | 1,374 | +14 | +1% | 2,000 |
| 2013/09/20 | 1,392 | 1,402 | 1,360 | 1,360 | -29 | -2.1% | 10,200 |
| 2013/09/19 | 1,397 | 1,397 | 1,363 | 1,389 | +9 | +0.7% | 5,700 |
| 2013/09/18 | 1,397 | 1,397 | 1,380 | 1,380 | +10 | +0.7% | 1,000 |
| 2013/09/17 | 1,400 | 1,401 | 1,370 | 1,370 | +4 | +0.3% | 2,500 |
| 2013/09/13 | 1,366 | 1,386 | 1,366 | 1,366 | -21 | -1.5% | 3,600 |
| 2013/09/12 | 1,386 | 1,390 | 1,360 | 1,387 | -18 | -1.3% | 7,100 |
| 2013/09/11 | 1,400 | 1,405 | 1,364 | 1,405 | -5 | -0.4% | 5,200 |
| 2013/09/10 | 1,364 | 1,410 | 1,364 | 1,410 | +50 | +3.7% | 4,100 |
| 2013/09/09 | 1,388 | 1,388 | 1,358 | 1,360 | -28 | -2% | 4,700 |
| 2013/09/06 | 1,389 | 1,389 | 1,362 | 1,388 | -1 | -0.1% | 1,100 |
| 2013/09/05 | 1,400 | 1,400 | 1,361 | 1,389 | -11 | -0.8% | 4,200 |
| 2013/09/04 | 1,400 | 1,400 | 1,367 | 1,400 | ±0 | ±0% | 3,900 |
| 2013/09/03 | 1,405 | 1,405 | 1,360 | 1,400 | +25 | +1.8% | 5,100 |
| 2013/09/02 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,500 |
| 2013/08/30 | 1,390 | 1,390 | 1,350 | 1,370 | -20 | -1.4% | 3,000 |
| 2013/08/29 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 600 |
| 2013/08/28 | 1,383 | 1,400 | 1,368 | 1,400 | -12 | -0.8% | 1,900 |
| 2013/08/27 | 1,445 | 1,445 | 1,390 | 1,412 | -33 | -2.3% | 1,600 |
| 2013/08/26 | 1,471 | 1,475 | 1,430 | 1,445 | +4 | +0.3% | 2,700 |
| 2013/08/23 | 1,394 | 1,441 | 1,394 | 1,441 | +19 | +1.3% | 7,100 |
| 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 |
2801～
2850
件表示中 / 3683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 | 157,400円 | +11.3% | +48.4% | 3.81% | 7.90倍 | 0.71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 |
| 中越パル | 144,000円 | +3.9% | -25.2% | 4.86% | 5.32倍 | 0.31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 |
| ダイナパック | 183,300円 | +4.0% | +20.5% | 4.36% | 9.12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 | 139,200円 | +6.8% | +3.9% | 3.38% | 10.58倍 | 0.60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 | 91,000円 | +2.9% | -18.0% | 3.30% | 11.61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
