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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,248 | 1,249 | 1,234 | 1,239 | -9 | -0.7% | 239,800 |
| 2025/09/16 | 1,245 | 1,256 | 1,243 | 1,248 | +1 | +0.1% | 217,500 |
| 2025/09/12 | 1,252 | 1,259 | 1,241 | 1,247 | -6 | -0.5% | 351,000 |
| 2025/09/11 | 1,278 | 1,279 | 1,239 | 1,253 | -25 | -2% | 441,500 |
| 2025/09/10 | 1,262 | 1,289 | 1,260 | 1,278 | +4 | +0.3% | 582,200 |
| 2025/09/09 | 1,259 | 1,278 | 1,257 | 1,274 | +21 | +1.7% | 503,200 |
| 2025/09/08 | 1,250 | 1,273 | 1,247 | 1,253 | +8 | +0.6% | 565,300 |
| 2025/09/05 | 1,238 | 1,246 | 1,224 | 1,245 | +18 | +1.5% | 638,300 |
| 2025/09/04 | 1,216 | 1,237 | 1,212 | 1,227 | +8 | +0.7% | 566,500 |
| 2025/09/03 | 1,200 | 1,224 | 1,200 | 1,219 | +22 | +1.8% | 627,600 |
| 2025/09/02 | 1,200 | 1,206 | 1,190 | 1,197 | +3 | +0.3% | 333,900 |
| 2025/09/01 | 1,200 | 1,211 | 1,185 | 1,194 | -17 | -1.4% | 383,400 |
| 2025/08/29 | 1,204 | 1,211 | 1,185 | 1,211 | +6 | +0.5% | 425,100 |
| 2025/08/28 | 1,205 | 1,206 | 1,196 | 1,205 | +2 | +0.2% | 318,300 |
| 2025/08/27 | 1,199 | 1,206 | 1,191 | 1,203 | +14 | +1.2% | 507,100 |
| 2025/08/26 | 1,196 | 1,197 | 1,180 | 1,189 | -4 | -0.3% | 265,500 |
| 2025/08/25 | 1,199 | 1,205 | 1,183 | 1,193 | ±0 | ±0% | 459,800 |
| 2025/08/22 | 1,178 | 1,195 | 1,170 | 1,193 | +17 | +1.4% | 386,900 |
| 2025/08/21 | 1,175 | 1,181 | 1,167 | 1,176 | ±0 | ±0% | 184,200 |
| 2025/08/20 | 1,174 | 1,182 | 1,168 | 1,176 | +8 | +0.7% | 384,000 |
| 2025/08/19 | 1,155 | 1,171 | 1,148 | 1,168 | +8 | +0.7% | 293,700 |
| 2025/08/18 | 1,150 | 1,172 | 1,148 | 1,160 | +17 | +1.5% | 561,900 |
| 2025/08/15 | 1,156 | 1,160 | 1,139 | 1,143 | -11 | -1% | 353,400 |
| 2025/08/14 | 1,125 | 1,154 | 1,122 | 1,154 | +36 | +3.2% | 740,600 |
| 2025/08/13 | 1,125 | 1,133 | 1,113 | 1,118 | -14 | -1.2% | 604,400 |
| 2025/08/12 | 1,123 | 1,134 | 1,116 | 1,132 | +4 | +0.4% | 434,200 |
| 2025/08/08 | 1,127 | 1,133 | 1,116 | 1,128 | +1 | +0.1% | 462,500 |
| 2025/08/07 | 1,105 | 1,131 | 1,102 | 1,127 | -3 | -0.3% | 710,900 |
| 2025/08/06 | 1,145 | 1,154 | 1,101 | 1,130 | -10 | -0.9% | 1,046,300 |
| 2025/08/05 | 1,132 | 1,163 | 1,125 | 1,140 | +18 | +1.6% | 650,800 |
| 2025/08/04 | 1,115 | 1,130 | 1,112 | 1,122 | -9 | -0.8% | 320,800 |
| 2025/08/01 | 1,116 | 1,132 | 1,116 | 1,131 | +15 | +1.3% | 329,400 |
| 2025/07/31 | 1,120 | 1,122 | 1,113 | 1,116 | -6 | -0.5% | 354,900 |
| 2025/07/30 | 1,119 | 1,127 | 1,105 | 1,122 | -5 | -0.4% | 416,500 |
| 2025/07/29 | 1,124 | 1,135 | 1,124 | 1,127 | -5 | -0.4% | 279,600 |
| 2025/07/28 | 1,146 | 1,147 | 1,130 | 1,132 | -14 | -1.2% | 313,900 |
| 2025/07/25 | 1,114 | 1,153 | 1,110 | 1,146 | +33 | +3% | 871,100 |
| 2025/07/24 | 1,097 | 1,113 | 1,091 | 1,113 | +16 | +1.5% | 506,600 |
| 2025/07/23 | 1,103 | 1,109 | 1,092 | 1,097 | +3 | +0.3% | 444,300 |
| 2025/07/22 | 1,091 | 1,096 | 1,084 | 1,094 | +3 | +0.3% | 339,700 |
| 2025/07/18 | 1,109 | 1,109 | 1,089 | 1,091 | -5 | -0.5% | 442,700 |
| 2025/07/17 | 1,088 | 1,102 | 1,086 | 1,096 | +1 | +0.1% | 381,400 |
| 2025/07/16 | 1,107 | 1,108 | 1,093 | 1,095 | -16 | -1.4% | 414,700 |
| 2025/07/15 | 1,125 | 1,127 | 1,105 | 1,111 | -17 | -1.5% | 569,500 |
| 2025/07/14 | 1,125 | 1,135 | 1,112 | 1,128 | +1 | +0.1% | 684,900 |
| 2025/07/11 | 1,121 | 1,144 | 1,106 | 1,127 | +66 | +6.2% | 1,766,300 |
| 2025/07/10 | 1,058 | 1,063 | 1,051 | 1,061 | +8 | +0.8% | 524,100 |
| 2025/07/09 | 1,046 | 1,057 | 1,043 | 1,053 | +9 | +0.9% | 571,900 |
| 2025/07/08 | 1,040 | 1,052 | 1,040 | 1,044 | +4 | +0.4% | 551,000 |
| 2025/07/07 | 1,038 | 1,053 | 1,037 | 1,040 | ±0 | ±0% | 389,800 |
1～
50
件表示中 / 3049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 | 123,900円 | +1.9% | +67.7% | 1.21% | 11.92倍 | 0.30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 | 103,800円 | -0.9% | +11.9% | 2.50% | 11.64倍 | 0.66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 | 89,200円 | +0.2% | +209.1% | 1.57% | 29.69倍 | 0.63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 | 119,200円 | +1.5% | -8.3% | 3.47% | 11.02倍 | 0.90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 | 342,500円 | +4.7% | +14.9% | 3.80% | 8.07倍 | 0.61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
