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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,417 | 1,420 | 1,403 | 1,411 | -6 | -0.4% | 3,800 |
| 2012/01/11 | 1,443 | 1,443 | 1,409 | 1,417 | -26 | -1.8% | 2,600 |
| 2012/01/10 | 1,450 | 1,450 | 1,440 | 1,443 | -12 | -0.8% | 2,800 |
| 2012/01/06 | 1,439 | 1,455 | 1,435 | 1,455 | +1 | +0.1% | 5,900 |
| 2012/01/05 | 1,470 | 1,473 | 1,422 | 1,454 | -1 | -0.1% | 7,200 |
| 2012/01/04 | 1,445 | 1,455 | 1,440 | 1,455 | +40 | +2.8% | 13,600 |
| 2011/12/30 | 1,400 | 1,430 | 1,400 | 1,415 | +15 | +1.1% | 6,600 |
| 2011/12/29 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 2,600 |
| 2011/12/28 | 1,395 | 1,395 | 1,361 | 1,390 | ±0 | ±0% | 3,400 |
| 2011/12/27 | 1,330 | 1,390 | 1,330 | 1,390 | +72 | +5.5% | 9,300 |
| 2011/12/26 | 1,345 | 1,345 | 1,316 | 1,318 | +3 | +0.2% | 3,400 |
| 2011/12/22 | 1,366 | 1,366 | 1,310 | 1,315 | -70 | -5.1% | 6,100 |
| 2011/12/21 | 1,400 | 1,410 | 1,375 | 1,385 | -5 | -0.4% | 2,900 |
| 2011/12/20 | 1,399 | 1,399 | 1,390 | 1,390 | -11 | -0.8% | 900 |
| 2011/12/19 | 1,385 | 1,401 | 1,376 | 1,401 | +16 | +1.2% | 2,600 |
| 2011/12/16 | 1,400 | 1,437 | 1,331 | 1,385 | -35 | -2.5% | 7,900 |
| 2011/12/15 | 1,460 | 1,460 | 1,410 | 1,420 | -60 | -4.1% | 8,000 |
| 2011/12/14 | 1,450 | 1,498 | 1,430 | 1,480 | -25 | -1.7% | 2,300 |
| 2011/12/13 | 1,497 | 1,540 | 1,437 | 1,505 | -15 | -1% | 6,300 |
| 2011/12/12 | 1,580 | 1,610 | 1,520 | 1,520 | -90 | -5.6% | 7,700 |
| 2011/12/09 | 1,655 | 1,655 | 1,512 | 1,610 | -45 | -2.7% | 4,800 |
| 2011/12/08 | 1,649 | 1,655 | 1,649 | 1,655 | +6 | +0.4% | 1,300 |
| 2011/12/07 | 1,650 | 1,650 | 1,601 | 1,649 | -11 | -0.7% | 2,200 |
| 2011/12/06 | 1,660 | 1,660 | 1,660 | 1,660 | -10 | -0.6% | 600 |
| 2011/12/05 | 1,666 | 1,670 | 1,640 | 1,670 | +4 | +0.2% | 3,300 |
| 2011/12/02 | 1,661 | 1,692 | 1,653 | 1,666 | -34 | -2% | 2,500 |
| 2011/12/01 | 1,763 | 1,779 | 1,700 | 1,700 | -45 | -2.6% | 5,700 |
| 2011/11/30 | 1,637 | 1,745 | 1,630 | 1,745 | +116 | +7.1% | 21,600 |
| 2011/11/29 | 1,624 | 1,638 | 1,600 | 1,629 | +82 | +5.3% | 7,400 |
| 2011/11/28 | 1,454 | 1,550 | 1,454 | 1,547 | +96 | +6.6% | 5,100 |
| 2011/11/25 | 1,410 | 1,451 | 1,410 | 1,451 | +11 | +0.8% | 1,000 |
| 2011/11/24 | 1,438 | 1,450 | 1,414 | 1,440 | ±0 | ±0% | 5,600 |
| 2011/11/22 | 1,430 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 3,300 |
| 2011/11/21 | 1,424 | 1,450 | 1,416 | 1,430 | ±0 | ±0% | 2,400 |
| 2011/11/18 | 1,360 | 1,430 | 1,350 | 1,430 | +70 | +5.1% | 6,400 |
| 2011/11/17 | 1,330 | 1,360 | 1,330 | 1,360 | +8 | +0.6% | 2,500 |
| 2011/11/16 | 1,381 | 1,390 | 1,350 | 1,352 | -32 | -2.3% | 4,000 |
| 2011/11/15 | 1,448 | 1,448 | 1,384 | 1,384 | -34 | -2.4% | 3,200 |
| 2011/11/14 | 1,444 | 1,450 | 1,390 | 1,418 | +40 | +2.9% | 4,900 |
| 2011/11/11 | 1,388 | 1,388 | 1,360 | 1,378 | +28 | +2.1% | 9,900 |
| 2011/11/10 | 1,350 | 1,350 | 1,330 | 1,350 | -27 | -2% | 13,500 |
| 2011/11/09 | 1,400 | 1,400 | 1,366 | 1,377 | -17 | -1.2% | 22,900 |
| 2011/11/08 | 1,441 | 1,450 | 1,349 | 1,394 | -93 | -6.3% | 18,700 |
| 2011/11/07 | 1,307 | 1,497 | 1,307 | 1,487 | +189 | +14.6% | 22,900 |
| 2011/11/04 | 1,262 | 1,306 | 1,262 | 1,298 | +12 | +0.9% | 32,100 |
| 2011/11/02 | 1,233 | 1,286 | 1,232 | 1,286 | +44 | +3.5% | 24,000 |
| 2011/11/01 | 1,241 | 1,316 | 1,227 | 1,242 | -359 | -22.4% | 89,200 |
| 2011/10/31 | 1,581 | 1,621 | 1,581 | 1,601 | +21 | +1.3% | 10,300 |
| 2011/10/28 | 1,680 | 1,680 | 1,560 | 1,580 | +60 | +3.9% | 14,100 |
| 2011/10/27 | 1,356 | 1,520 | 1,356 | 1,520 | +140 | +10.1% | 27,300 |
3151～
3200
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
