日本製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,052 | 1,052 | 1,029 | 1,037 | -11 | -1% | 476,900 |
| 2025/06/12 | 1,056 | 1,063 | 1,041 | 1,048 | -8 | -0.8% | 297,900 |
| 2025/06/11 | 1,043 | 1,059 | 1,042 | 1,056 | +10 | +1% | 368,100 |
| 2025/06/10 | 1,058 | 1,060 | 1,046 | 1,046 | -8 | -0.8% | 401,500 |
| 2025/06/09 | 1,060 | 1,060 | 1,050 | 1,054 | -8 | -0.8% | 368,400 |
| 2025/06/06 | 1,065 | 1,065 | 1,053 | 1,062 | -7 | -0.7% | 461,800 |
| 2025/06/05 | 1,101 | 1,101 | 1,069 | 1,069 | -37 | -3.3% | 554,700 |
| 2025/06/04 | 1,087 | 1,127 | 1,082 | 1,106 | +45 | +4.2% | 1,163,600 |
| 2025/06/03 | 1,065 | 1,076 | 1,061 | 1,061 | -2 | -0.2% | 352,000 |
| 2025/06/02 | 1,064 | 1,069 | 1,056 | 1,063 | -5 | -0.5% | 514,500 |
| 2025/05/30 | 1,042 | 1,076 | 1,042 | 1,068 | +26 | +2.5% | 706,300 |
| 2025/05/29 | 1,040 | 1,046 | 1,033 | 1,042 | -8 | -0.8% | 617,300 |
| 2025/05/28 | 1,060 | 1,060 | 1,047 | 1,050 | -3 | -0.3% | 339,200 |
| 2025/05/27 | 1,060 | 1,063 | 1,046 | 1,053 | ±0 | ±0% | 357,700 |
| 2025/05/26 | 1,033 | 1,058 | 1,027 | 1,053 | +28 | +2.7% | 556,500 |
| 2025/05/23 | 1,024 | 1,041 | 1,020 | 1,025 | -1 | -0.1% | 695,800 |
| 2025/05/22 | 1,036 | 1,040 | 1,023 | 1,026 | -16 | -1.5% | 581,000 |
| 2025/05/21 | 1,026 | 1,052 | 1,020 | 1,042 | +16 | +1.6% | 832,300 |
| 2025/05/20 | 1,029 | 1,034 | 1,021 | 1,026 | -3 | -0.3% | 825,800 |
| 2025/05/19 | 1,033 | 1,038 | 1,010 | 1,029 | +23 | +2.3% | 738,300 |
| 2025/05/16 | 1,048 | 1,051 | 994 | 1,006 | -37 | -3.5% | 1,427,600 |
| 2025/05/15 | 1,032 | 1,093 | 1,021 | 1,043 | ±0 | ±0% | 1,996,700 |
| 2025/05/14 | 1,029 | 1,045 | 1,020 | 1,043 | +5 | +0.5% | 768,800 |
| 2025/05/13 | 1,058 | 1,058 | 1,021 | 1,038 | -24 | -2.3% | 977,700 |
| 2025/05/12 | 1,067 | 1,067 | 1,043 | 1,062 | +3 | +0.3% | 765,600 |
| 2025/05/09 | 1,064 | 1,082 | 1,057 | 1,059 | -9 | -0.8% | 1,036,400 |
| 2025/05/08 | 1,070 | 1,074 | 1,060 | 1,068 | -6 | -0.6% | 465,500 |
| 2025/05/07 | 1,069 | 1,084 | 1,066 | 1,074 | +5 | +0.5% | 672,800 |
| 2025/05/02 | 1,062 | 1,074 | 1,059 | 1,069 | -4 | -0.4% | 552,500 |
| 2025/05/01 | 1,098 | 1,098 | 1,069 | 1,073 | -35 | -3.2% | 699,000 |
| 2025/04/30 | 1,128 | 1,128 | 1,104 | 1,108 | -20 | -1.8% | 583,600 |
| 2025/04/28 | 1,107 | 1,131 | 1,101 | 1,128 | +16 | +1.4% | 565,900 |
| 2025/04/25 | 1,126 | 1,129 | 1,108 | 1,112 | -15 | -1.3% | 544,200 |
| 2025/04/24 | 1,142 | 1,149 | 1,127 | 1,127 | -27 | -2.3% | 686,800 |
| 2025/04/23 | 1,147 | 1,155 | 1,136 | 1,154 | +12 | +1.1% | 951,800 |
| 2025/04/22 | 1,123 | 1,162 | 1,122 | 1,142 | +32 | +2.9% | 1,791,400 |
| 2025/04/21 | 1,089 | 1,112 | 1,075 | 1,110 | +31 | +2.9% | 1,116,500 |
| 2025/04/18 | 1,079 | 1,087 | 1,075 | 1,079 | +24 | +2.3% | 636,400 |
| 2025/04/17 | 1,064 | 1,074 | 1,048 | 1,055 | +13 | +1.2% | 776,500 |
| 2025/04/16 | 1,040 | 1,044 | 1,024 | 1,042 | +12 | +1.2% | 648,300 |
| 2025/04/15 | 1,029 | 1,034 | 1,016 | 1,030 | +11 | +1.1% | 576,800 |
| 2025/04/14 | 1,005 | 1,033 | 999 | 1,019 | +29 | +2.9% | 563,200 |
| 2025/04/11 | 939 | 992 | 936 | 990 | -5 | -0.5% | 765,600 |
| 2025/04/10 | 981 | 995 | 966 | 995 | +59 | +6.3% | 1,111,200 |
| 2025/04/09 | 936 | 949 | 922 | 936 | -15 | -1.6% | 868,000 |
| 2025/04/08 | 925 | 955 | 919 | 951 | +51 | +5.7% | 861,400 |
| 2025/04/07 | 899 | 920 | 867 | 900 | -59 | -6.2% | 939,000 |
| 2025/04/04 | 952 | 960 | 931 | 959 | -38 | -3.8% | 821,500 |
| 2025/04/03 | 980 | 1,000 | 967 | 997 | -4 | -0.4% | 752,700 |
| 2025/04/02 | 1,029 | 1,029 | 996 | 1,001 | -9 | -0.9% | 363,500 |
1～
50
件表示中 / 2984件
類似銘柄と比較する
現在ご覧いただいている「日本紙」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 |
|---|---|---|---|---|---|---|---|---|
| 日本紙 | 103,700円 | +1.9% | +67.7% | 1.45% | 9.97倍 | 0.25倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| 北越コーポ | 99,300円 | -0.9% | +11.9% | 2.62% | 11.13倍 | 0.63倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 80,200円 | +0.2% | +209.1% | 1.75% | 26.69倍 | 0.56倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| ザ・パック | 323,000円 | +3.5% | +3.8% | 3.84% | 9.34倍 | 0.82倍 |
|
百貨店や専門店向け等の紙袋で最大手。紙器でも有力。段ボールや紙おむつ用袋も手がける |
| トーモク | 274,100円 | +4.7% | +14.9% | 4.74% | 6.45倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
