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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,980 | 1,995 | 1,945 | 1,995 | +53 | +2.7% | 10,900 |
| 2010/12/29 | 1,940 | 1,990 | 1,906 | 1,942 | +14 | +0.7% | 23,500 |
| 2010/12/28 | 1,888 | 1,930 | 1,888 | 1,928 | +43 | +2.3% | 29,900 |
| 2010/12/27 | 1,860 | 1,902 | 1,856 | 1,885 | +35 | +1.9% | 30,000 |
| 2010/12/24 | 1,850 | 1,850 | 1,830 | 1,850 | ±0 | ±0% | 7,900 |
| 2010/12/22 | 1,830 | 1,850 | 1,830 | 1,850 | +35 | +1.9% | 7,400 |
| 2010/12/21 | 1,795 | 1,830 | 1,795 | 1,815 | ±0 | ±0% | 18,000 |
| 2010/12/20 | 1,880 | 1,900 | 1,800 | 1,815 | -51 | -2.7% | 25,900 |
| 2010/12/17 | 1,780 | 1,879 | 1,780 | 1,866 | +126 | +7.2% | 43,900 |
| 2010/12/16 | 1,700 | 1,750 | 1,697 | 1,740 | +46 | +2.7% | 49,500 |
| 2010/12/15 | 1,700 | 1,700 | 1,680 | 1,694 | +22 | +1.3% | 22,500 |
| 2010/12/14 | 1,630 | 1,720 | 1,630 | 1,672 | +54 | +3.3% | 20,600 |
| 2010/12/13 | 1,596 | 1,618 | 1,596 | 1,618 | +22 | +1.4% | 10,700 |
| 2010/12/10 | 1,600 | 1,603 | 1,580 | 1,596 | -4 | -0.3% | 9,000 |
| 2010/12/09 | 1,592 | 1,605 | 1,580 | 1,600 | +8 | +0.5% | 6,600 |
| 2010/12/08 | 1,570 | 1,608 | 1,530 | 1,592 | +17 | +1.1% | 22,800 |
| 2010/12/07 | 1,580 | 1,600 | 1,570 | 1,575 | +5 | +0.3% | 4,300 |
| 2010/12/06 | 1,555 | 1,570 | 1,540 | 1,570 | +15 | +1% | 3,100 |
| 2010/12/03 | 1,530 | 1,560 | 1,530 | 1,555 | +8 | +0.5% | 12,000 |
| 2010/12/02 | 1,546 | 1,550 | 1,525 | 1,547 | +1 | +0.1% | 9,400 |
| 2010/12/01 | 1,539 | 1,546 | 1,515 | 1,546 | +6 | +0.4% | 4,900 |
| 2010/11/30 | 1,542 | 1,546 | 1,515 | 1,540 | -2 | -0.1% | 4,400 |
| 2010/11/29 | 1,530 | 1,546 | 1,501 | 1,542 | -5 | -0.3% | 6,900 |
| 2010/11/26 | 1,568 | 1,568 | 1,530 | 1,547 | -21 | -1.3% | 4,600 |
| 2010/11/25 | 1,580 | 1,580 | 1,530 | 1,568 | -12 | -0.8% | 6,300 |
| 2010/11/24 | 1,500 | 1,580 | 1,498 | 1,580 | +1 | +0.1% | 7,600 |
| 2010/11/22 | 1,510 | 1,586 | 1,509 | 1,579 | +79 | +5.3% | 12,600 |
| 2010/11/19 | 1,492 | 1,500 | 1,470 | 1,500 | +1 | +0.1% | 12,000 |
| 2010/11/18 | 1,449 | 1,500 | 1,433 | 1,499 | +66 | +4.6% | 9,400 |
| 2010/11/17 | 1,428 | 1,433 | 1,400 | 1,433 | ±0 | ±0% | 5,700 |
| 2010/11/16 | 1,448 | 1,448 | 1,404 | 1,433 | +27 | +1.9% | 4,400 |
| 2010/11/15 | 1,441 | 1,441 | 1,401 | 1,406 | -40 | -2.8% | 7,800 |
| 2010/11/12 | 1,446 | 1,473 | 1,446 | 1,446 | +1 | +0.1% | 4,000 |
| 2010/11/11 | 1,475 | 1,490 | 1,440 | 1,445 | -5 | -0.3% | 4,800 |
| 2010/11/10 | 1,493 | 1,493 | 1,450 | 1,450 | -43 | -2.9% | 6,100 |
| 2010/11/09 | 1,493 | 1,500 | 1,480 | 1,493 | +4 | +0.3% | 10,800 |
| 2010/11/08 | 1,460 | 1,489 | 1,459 | 1,489 | +49 | +3.4% | 13,200 |
| 2010/11/05 | 1,440 | 1,450 | 1,440 | 1,440 | +13 | +0.9% | 14,100 |
| 2010/11/04 | 1,450 | 1,450 | 1,420 | 1,427 | -54 | -3.6% | 4,500 |
| 2010/11/02 | 1,483 | 1,483 | 1,420 | 1,481 | +28 | +1.9% | 4,000 |
| 2010/11/01 | 1,450 | 1,460 | 1,390 | 1,453 | -55 | -3.6% | 13,900 |
| 2010/10/29 | 1,426 | 1,508 | 1,400 | 1,508 | +58 | +4% | 9,200 |
| 2010/10/28 | 1,438 | 1,450 | 1,435 | 1,450 | +15 | +1% | 6,800 |
| 2010/10/27 | 1,520 | 1,520 | 1,421 | 1,435 | -65 | -4.3% | 4,900 |
| 2010/10/26 | 1,498 | 1,500 | 1,421 | 1,500 | ±0 | ±0% | 11,000 |
| 2010/10/25 | 1,535 | 1,535 | 1,490 | 1,500 | -41 | -2.7% | 5,000 |
| 2010/10/22 | 1,535 | 1,565 | 1,535 | 1,541 | -19 | -1.2% | 2,800 |
| 2010/10/21 | 1,580 | 1,580 | 1,540 | 1,560 | -29 | -1.8% | 4,900 |
| 2010/10/20 | 1,590 | 1,590 | 1,530 | 1,589 | -12 | -0.7% | 8,700 |
| 2010/10/19 | 1,618 | 1,618 | 1,580 | 1,601 | +1 | +0.1% | 2,100 |
3401～
3450
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 | 206,100円 | +11.3% | +48.4% | 2.43% | 10.44倍 | 0.94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 | 354,500円 | +9.8% | +0.2% | 3.39% | 9.58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 | 223,200円 | +6.8% | +20.7% | 4.03% | 5.25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 | 48,700円 | +1.8% | +12.7% | 2.05% | 2.67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 | 87,200円 | +5.3% | +16.2% | 4.36% | 10.29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
