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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,471 | 1,471 | 1,401 | 1,461 | -34 | -2.3% | 13,600 |
| 2010/08/03 | 1,497 | 1,515 | 1,485 | 1,495 | +7 | +0.5% | 37,300 |
| 2010/08/02 | 1,490 | 1,499 | 1,471 | 1,488 | +28 | +1.9% | 25,100 |
| 2010/07/30 | 1,470 | 1,485 | 1,460 | 1,460 | -10 | -0.7% | 12,100 |
| 2010/07/29 | 1,440 | 1,477 | 1,440 | 1,470 | +15 | +1% | 11,000 |
| 2010/07/28 | 1,460 | 1,475 | 1,450 | 1,455 | +5 | +0.3% | 5,400 |
| 2010/07/27 | 1,480 | 1,480 | 1,440 | 1,450 | -10 | -0.7% | 5,500 |
| 2010/07/26 | 1,420 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 5,200 |
| 2010/07/23 | 1,433 | 1,460 | 1,405 | 1,420 | -5 | -0.4% | 16,600 |
| 2010/07/22 | 1,400 | 1,431 | 1,400 | 1,425 | +31 | +2.2% | 11,200 |
| 2010/07/21 | 1,388 | 1,410 | 1,388 | 1,394 | -24 | -1.7% | 11,400 |
| 2010/07/20 | 1,405 | 1,439 | 1,401 | 1,418 | -17 | -1.2% | 5,800 |
| 2010/07/16 | 1,400 | 1,464 | 1,400 | 1,435 | +25 | +1.8% | 13,000 |
| 2010/07/15 | 1,450 | 1,475 | 1,400 | 1,410 | -25 | -1.7% | 8,900 |
| 2010/07/14 | 1,481 | 1,520 | 1,431 | 1,435 | -45 | -3% | 22,800 |
| 2010/07/13 | 1,484 | 1,515 | 1,480 | 1,480 | +25 | +1.7% | 9,200 |
| 2010/07/12 | 1,511 | 1,511 | 1,450 | 1,455 | -70 | -4.6% | 8,100 |
| 2010/07/09 | 1,437 | 1,525 | 1,428 | 1,525 | +97 | +6.8% | 15,000 |
| 2010/07/08 | 1,460 | 1,460 | 1,399 | 1,428 | -27 | -1.9% | 9,500 |
| 2010/07/07 | 1,505 | 1,505 | 1,420 | 1,455 | -70 | -4.6% | 4,200 |
| 2010/07/06 | 1,515 | 1,525 | 1,452 | 1,525 | +10 | +0.7% | 14,200 |
| 2010/07/05 | 1,450 | 1,534 | 1,400 | 1,515 | -15 | -1% | 51,000 |
| 2010/07/02 | 1,380 | 1,550 | 1,370 | 1,530 | +235 | +18.1% | 62,000 |
| 2010/07/01 | 1,330 | 1,330 | 1,261 | 1,295 | -65 | -4.8% | 1,700 |
| 2010/06/30 | 1,355 | 1,360 | 1,280 | 1,360 | ±0 | ±0% | 12,200 |
| 2010/06/29 | 1,365 | 1,365 | 1,305 | 1,360 | -5 | -0.4% | 9,000 |
| 2010/06/28 | 1,369 | 1,370 | 1,350 | 1,365 | +15 | +1.1% | 9,400 |
| 2010/06/25 | 1,325 | 1,370 | 1,305 | 1,350 | +25 | +1.9% | 11,600 |
| 2010/06/24 | 1,300 | 1,330 | 1,300 | 1,325 | +25 | +1.9% | 12,000 |
| 2010/06/23 | 1,300 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 25,200 |
| 2010/06/22 | 1,283 | 1,300 | 1,270 | 1,300 | +17 | +1.3% | 3,300 |
| 2010/06/21 | 1,299 | 1,300 | 1,271 | 1,283 | +13 | +1% | 3,600 |
| 2010/06/18 | 1,311 | 1,311 | 1,265 | 1,270 | -41 | -3.1% | 4,700 |
| 2010/06/17 | 1,300 | 1,330 | 1,220 | 1,311 | -19 | -1.4% | 94,200 |
| 2010/06/16 | 1,285 | 1,330 | 1,270 | 1,330 | +45 | +3.5% | 27,600 |
| 2010/06/15 | 1,210 | 1,285 | 1,210 | 1,285 | +15 | +1.2% | 9,800 |
| 2010/06/14 | 1,250 | 1,284 | 1,190 | 1,270 | +81 | +6.8% | 24,200 |
| 2010/06/11 | 1,115 | 1,200 | 1,115 | 1,189 | +74 | +6.6% | 25,300 |
| 2010/06/10 | 1,030 | 1,115 | 1,030 | 1,115 | +85 | +8.3% | 7,400 |
| 2010/06/09 | 1,045 | 1,045 | 1,030 | 1,030 | -35 | -3.3% | 1,300 |
| 2010/06/08 | 1,050 | 1,065 | 1,045 | 1,065 | +10 | +0.9% | 1,100 |
| 2010/06/07 | 1,061 | 1,070 | 1,050 | 1,055 | -45 | -4.1% | 2,500 |
| 2010/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2010/06/03 | 1,115 | 1,115 | 1,100 | 1,100 | +10 | +0.9% | 1,100 |
| 2010/06/02 | 1,099 | 1,099 | 1,065 | 1,090 | -10 | -0.9% | 2,900 |
| 2010/06/01 | 1,130 | 1,140 | 1,065 | 1,100 | -22 | -2% | 9,300 |
| 2010/05/31 | 1,086 | 1,125 | 1,086 | 1,122 | +52 | +4.9% | 1,500 |
| 2010/05/28 | 1,095 | 1,095 | 1,070 | 1,070 | +5 | +0.5% | 1,500 |
| 2010/05/27 | 1,066 | 1,066 | 1,061 | 1,065 | -25 | -2.3% | 2,300 |
| 2010/05/26 | 1,120 | 1,120 | 1,060 | 1,090 | -40 | -3.5% | 3,900 |
3501～
3550
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
