大村紙業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,132 | 1,161 | 1,101 | 1,120 | -12 | -1.1% | 1,000 |
| 2018/08/13 | 1,194 | 1,194 | 1,132 | 1,132 | -44 | -3.7% | 4,300 |
| 2018/08/10 | 1,230 | 1,230 | 1,173 | 1,176 | -84 | -6.7% | 4,400 |
| 2018/08/09 | 1,180 | 1,260 | 1,172 | 1,260 | +77 | +6.5% | 5,000 |
| 2018/08/08 | 1,172 | 1,200 | 1,172 | 1,183 | -1 | -0.1% | 2,900 |
| 2018/08/07 | 1,195 | 1,225 | 1,181 | 1,184 | -11 | -0.9% | 1,500 |
| 2018/08/06 | 1,182 | 1,195 | 1,172 | 1,195 | +15 | +1.3% | 800 |
| 2018/08/03 | 1,190 | 1,200 | 1,171 | 1,180 | -10 | -0.8% | 1,700 |
| 2018/08/02 | 1,173 | 1,215 | 1,172 | 1,190 | -3 | -0.3% | 4,300 |
| 2018/08/01 | 1,231 | 1,244 | 1,193 | 1,193 | -37 | -3% | 8,100 |
| 2018/07/31 | 1,271 | 1,295 | 1,225 | 1,230 | -41 | -3.2% | 10,100 |
| 2018/07/30 | 1,310 | 1,310 | 1,269 | 1,271 | -26 | -2% | 4,500 |
| 2018/07/27 | 1,310 | 1,330 | 1,287 | 1,297 | -7 | -0.5% | 6,300 |
| 2018/07/26 | 1,302 | 1,322 | 1,300 | 1,304 | +3 | +0.2% | 3,700 |
| 2018/07/25 | 1,291 | 1,320 | 1,288 | 1,301 | +10 | +0.8% | 2,900 |
| 2018/07/24 | 1,317 | 1,317 | 1,280 | 1,291 | -9 | -0.7% | 2,800 |
| 2018/07/23 | 1,248 | 1,305 | 1,248 | 1,300 | +23 | +1.8% | 2,500 |
| 2018/07/20 | 1,282 | 1,282 | 1,277 | 1,277 | -3 | -0.2% | 1,000 |
| 2018/07/19 | 1,285 | 1,303 | 1,277 | 1,280 | -5 | -0.4% | 3,000 |
| 2018/07/18 | 1,317 | 1,329 | 1,280 | 1,285 | -32 | -2.4% | 5,200 |
| 2018/07/17 | 1,360 | 1,380 | 1,311 | 1,317 | +37 | +2.9% | 19,800 |
| 2018/07/13 | 1,282 | 1,282 | 1,249 | 1,280 | +23 | +1.8% | 8,600 |
| 2018/07/12 | 1,281 | 1,289 | 1,224 | 1,257 | +3 | +0.2% | 6,800 |
| 2018/07/11 | 1,302 | 1,320 | 1,243 | 1,254 | -18 | -1.4% | 11,300 |
| 2018/07/10 | 1,319 | 1,346 | 1,269 | 1,272 | -18 | -1.4% | 9,100 |
| 2018/07/09 | 1,296 | 1,348 | 1,250 | 1,290 | -36 | -2.7% | 17,700 |
| 2018/07/06 | 1,593 | 1,600 | 1,237 | 1,326 | -127 | -8.7% | 152,200 |
| 2018/07/05 | 1,159 | 1,453 | 1,159 | 1,453 | +300 | +26% | 105,700 |
| 2018/07/04 | 1,247 | 1,247 | 1,131 | 1,153 | -97 | -7.8% | 8,600 |
| 2018/07/03 | 1,268 | 1,289 | 1,250 | 1,250 | -18 | -1.4% | 3,200 |
| 2018/07/02 | 1,282 | 1,290 | 1,260 | 1,268 | -14 | -1.1% | 3,400 |
| 2018/06/29 | 1,283 | 1,300 | 1,250 | 1,282 | -1 | -0.1% | 5,700 |
| 2018/06/28 | 1,302 | 1,338 | 1,282 | 1,283 | -27 | -2.1% | 7,500 |
| 2018/06/27 | 1,356 | 1,370 | 1,310 | 1,310 | -26 | -1.9% | 4,400 |
| 2018/06/26 | 1,392 | 1,392 | 1,247 | 1,336 | -26 | -1.9% | 13,700 |
| 2018/06/25 | 1,459 | 1,494 | 1,357 | 1,362 | -127 | -8.5% | 8,600 |
| 2018/06/22 | 1,460 | 1,520 | 1,452 | 1,489 | -81 | -5.2% | 13,900 |
| 2018/06/21 | 1,598 | 1,598 | 1,559 | 1,570 | -9 | -0.6% | 3,000 |
| 2018/06/20 | 1,553 | 1,649 | 1,553 | 1,579 | +39 | +2.5% | 8,100 |
| 2018/06/19 | 1,615 | 1,645 | 1,533 | 1,540 | -110 | -6.7% | 13,700 |
| 2018/06/18 | 1,690 | 1,693 | 1,650 | 1,650 | -34 | -2% | 4,600 |
| 2018/06/15 | 1,680 | 1,698 | 1,680 | 1,684 | +3 | +0.2% | 1,900 |
| 2018/06/14 | 1,719 | 1,719 | 1,681 | 1,681 | -4 | -0.2% | 5,900 |
| 2018/06/13 | 1,696 | 1,712 | 1,685 | 1,685 | -25 | -1.5% | 6,400 |
| 2018/06/12 | 1,725 | 1,725 | 1,688 | 1,710 | +10 | +0.6% | 2,600 |
| 2018/06/11 | 1,710 | 1,710 | 1,678 | 1,700 | -18 | -1% | 3,800 |
| 2018/06/08 | 1,675 | 1,736 | 1,675 | 1,718 | +43 | +2.6% | 4,800 |
| 2018/06/07 | 1,705 | 1,719 | 1,660 | 1,675 | -26 | -1.5% | 13,800 |
| 2018/06/06 | 1,703 | 1,716 | 1,700 | 1,701 | +1 | +0.1% | 4,400 |
| 2018/06/05 | 1,699 | 1,719 | 1,691 | 1,700 | -5 | -0.3% | 5,200 |
1701～
1750
件表示中 / 3755件
類似銘柄と比較する
現在ご覧いただいている「大村紙業」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 |
|---|---|---|---|---|---|---|---|---|
| 大村紙業 | 81,000円 | +3.4% | +23.7% | 3.70% | 11.77倍 | 0.59倍 |
|
段ボール製品、シートが主体。ユーザー密着型の工場分散展開。多品種、小ロット、短納期が身上 |
| 古林紙 | 216,500円 | +1.1% | +16.6% | 2.31% | 8.57倍 | 0.26倍 |
|
印刷紙器のパッケージング総合大手メーカー。プラスチック包装材も手がける。中国現法拡大 |
| ハビックス | 44,900円 | +1.4% | -32.0% | 3.56% | 8.80倍 | 0.48倍 |
|
不織布と衛生向け原紙が２本柱。不織布は紙おむつ表面材や調理ペーパー用中心。産業向け開拓 |
| 笹徳印刷 | 53,000円 | -2.0% | -25.2% | 3.40% | 10.64倍 | 0.32倍 |
|
印刷物の企画・デザイン・印刷などに加え、販促プロモーションなども手がける総合印刷会社 |
| タイヨーパッケ | - | +3.1% | +1.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
