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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 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 |
| 2010/10/18 | 1,580 | 1,620 | 1,580 | 1,600 | +20 | +1.3% | 9,000 |
| 2010/10/15 | 1,610 | 1,610 | 1,570 | 1,580 | -30 | -1.9% | 1,600 |
| 2010/10/14 | 1,580 | 1,610 | 1,560 | 1,610 | +30 | +1.9% | 13,300 |
| 2010/10/13 | 1,570 | 1,580 | 1,510 | 1,580 | +10 | +0.6% | 15,200 |
| 2010/10/12 | 1,560 | 1,610 | 1,560 | 1,570 | -40 | -2.5% | 11,800 |
| 2010/10/08 | 1,600 | 1,610 | 1,578 | 1,610 | +10 | +0.6% | 15,600 |
| 2010/10/07 | 1,600 | 1,610 | 1,580 | 1,600 | ±0 | ±0% | 18,600 |
| 2010/10/06 | 1,600 | 1,615 | 1,590 | 1,600 | -10 | -0.6% | 15,500 |
3501～
3550
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
