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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,850 | 1,853 | 1,814 | 1,829 | -13 | -0.7% | 27,200 |
| 2024/04/01 | 1,870 | 1,870 | 1,835 | 1,842 | -11 | -0.6% | 28,900 |
| 2024/03/29 | 1,853 | 1,873 | 1,845 | 1,853 | +5 | +0.3% | 72,400 |
| 2024/03/28 | 1,854 | 1,886 | 1,841 | 1,848 | -7 | -0.4% | 67,200 |
| 2024/03/27 | 1,904 | 1,904 | 1,845 | 1,855 | -37 | -2% | 43,500 |
| 2024/03/26 | 1,882 | 1,903 | 1,879 | 1,892 | +11 | +0.6% | 52,100 |
| 2024/03/25 | 1,878 | 1,882 | 1,866 | 1,881 | +12 | +0.6% | 21,700 |
| 2024/03/22 | 1,867 | 1,889 | 1,857 | 1,869 | +12 | +0.6% | 36,600 |
| 2024/03/21 | 1,870 | 1,876 | 1,852 | 1,857 | +7 | +0.4% | 20,500 |
| 2024/03/19 | 1,850 | 1,851 | 1,832 | 1,850 | +4 | +0.2% | 22,000 |
| 2024/03/18 | 1,850 | 1,855 | 1,839 | 1,846 | -6 | -0.3% | 18,700 |
| 2024/03/15 | 1,850 | 1,863 | 1,846 | 1,852 | -7 | -0.4% | 12,700 |
| 2024/03/14 | 1,837 | 1,862 | 1,829 | 1,859 | +31 | +1.7% | 33,500 |
| 2024/03/13 | 1,890 | 1,890 | 1,825 | 1,828 | -57 | -3% | 26,600 |
| 2024/03/12 | 1,840 | 1,894 | 1,834 | 1,885 | +45 | +2.4% | 69,400 |
| 2024/03/11 | 1,802 | 1,863 | 1,802 | 1,840 | +13 | +0.7% | 70,800 |
| 2024/03/08 | 1,863 | 1,863 | 1,827 | 1,827 | -36 | -1.9% | 31,300 |
| 2024/03/07 | 1,862 | 1,875 | 1,845 | 1,863 | +8 | +0.4% | 46,300 |
| 2024/03/06 | 1,820 | 1,876 | 1,812 | 1,855 | +54 | +3% | 74,000 |
| 2024/03/05 | 1,770 | 1,807 | 1,767 | 1,801 | +40 | +2.3% | 45,500 |
| 2024/03/04 | 1,753 | 1,770 | 1,753 | 1,761 | +8 | +0.5% | 22,800 |
| 2024/03/01 | 1,781 | 1,783 | 1,750 | 1,753 | -28 | -1.6% | 53,200 |
| 2024/02/29 | 1,789 | 1,796 | 1,766 | 1,781 | -8 | -0.4% | 43,300 |
| 2024/02/28 | 1,779 | 1,812 | 1,779 | 1,789 | +11 | +0.6% | 50,300 |
| 2024/02/27 | 1,766 | 1,798 | 1,766 | 1,778 | +12 | +0.7% | 41,300 |
| 2024/02/26 | 1,769 | 1,775 | 1,760 | 1,766 | +4 | +0.2% | 32,700 |
| 2024/02/22 | 1,745 | 1,771 | 1,741 | 1,762 | +52 | +3% | 50,700 |
| 2024/02/21 | 1,708 | 1,715 | 1,699 | 1,710 | +7 | +0.4% | 48,800 |
| 2024/02/20 | 1,689 | 1,712 | 1,684 | 1,703 | +19 | +1.1% | 43,200 |
| 2024/02/19 | 1,689 | 1,695 | 1,676 | 1,684 | -5 | -0.3% | 47,600 |
| 2024/02/16 | 1,699 | 1,705 | 1,685 | 1,689 | -9 | -0.5% | 35,700 |
| 2024/02/15 | 1,707 | 1,712 | 1,689 | 1,698 | ±0 | ±0% | 38,200 |
| 2024/02/14 | 1,710 | 1,716 | 1,694 | 1,698 | -27 | -1.6% | 40,900 |
| 2024/02/13 | 1,730 | 1,737 | 1,702 | 1,725 | -5 | -0.3% | 40,500 |
| 2024/02/09 | 1,753 | 1,753 | 1,728 | 1,730 | -15 | -0.9% | 21,500 |
| 2024/02/08 | 1,717 | 1,760 | 1,717 | 1,745 | +28 | +1.6% | 48,600 |
| 2024/02/07 | 1,725 | 1,736 | 1,711 | 1,717 | -19 | -1.1% | 54,100 |
| 2024/02/06 | 1,733 | 1,747 | 1,721 | 1,736 | -4 | -0.2% | 32,500 |
| 2024/02/05 | 1,731 | 1,741 | 1,717 | 1,740 | +8 | +0.5% | 52,800 |
| 2024/02/02 | 1,735 | 1,750 | 1,701 | 1,732 | -3 | -0.2% | 74,800 |
| 2024/02/01 | 1,791 | 1,802 | 1,735 | 1,735 | -107 | -5.8% | 116,000 |
| 2024/01/31 | 1,860 | 1,860 | 1,815 | 1,842 | -18 | -1% | 41,200 |
| 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 |
251～
300
件表示中 / 3677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 | 153,200円 | +11.3% | +48.4% | 3.92% | 7.69倍 | 0.69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 |
| ダイナパック | 176,200円 | +4.0% | +20.5% | 4.54% | 8.77倍 | 0.38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 |
| 中越パル | 134,700円 | +3.9% | -25.2% | 5.20% | 4.97倍 | 0.29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 |
| 大石産業 | 139,900円 | +6.8% | +3.9% | 3.36% | 10.63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 | 90,900円 | +2.9% | -18.0% | 3.30% | 11.60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
