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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,188 | 1,198 | 1,184 | 1,198 | +20 | +1.7% | 361,200 |
| 2023/07/18 | 1,182 | 1,191 | 1,172 | 1,178 | -1 | -0.1% | 330,700 |
| 2023/07/14 | 1,185 | 1,190 | 1,174 | 1,179 | -5 | -0.4% | 390,600 |
| 2023/07/13 | 1,178 | 1,185 | 1,171 | 1,184 | +7 | +0.6% | 299,400 |
| 2023/07/12 | 1,183 | 1,187 | 1,172 | 1,177 | -5 | -0.4% | 329,500 |
| 2023/07/11 | 1,210 | 1,211 | 1,182 | 1,182 | -18 | -1.5% | 439,600 |
| 2023/07/10 | 1,187 | 1,206 | 1,183 | 1,200 | +16 | +1.4% | 588,100 |
| 2023/07/07 | 1,171 | 1,195 | 1,160 | 1,184 | +4 | +0.3% | 461,300 |
| 2023/07/06 | 1,182 | 1,183 | 1,160 | 1,180 | -4 | -0.3% | 667,600 |
| 2023/07/05 | 1,191 | 1,192 | 1,165 | 1,184 | -14 | -1.2% | 648,400 |
| 2023/07/04 | 1,197 | 1,203 | 1,189 | 1,198 | +11 | +0.9% | 680,500 |
| 2023/07/03 | 1,184 | 1,198 | 1,178 | 1,187 | +3 | +0.3% | 466,000 |
| 2023/06/30 | 1,188 | 1,193 | 1,173 | 1,184 | +8 | +0.7% | 590,400 |
| 2023/06/29 | 1,206 | 1,206 | 1,172 | 1,176 | -25 | -2.1% | 585,600 |
| 2023/06/28 | 1,199 | 1,209 | 1,182 | 1,201 | +10 | +0.8% | 535,300 |
| 2023/06/27 | 1,207 | 1,215 | 1,178 | 1,191 | -14 | -1.2% | 489,900 |
| 2023/06/26 | 1,200 | 1,211 | 1,186 | 1,205 | -2 | -0.2% | 474,900 |
| 2023/06/23 | 1,244 | 1,250 | 1,205 | 1,207 | -37 | -3% | 594,700 |
| 2023/06/22 | 1,249 | 1,259 | 1,241 | 1,244 | +4 | +0.3% | 341,000 |
| 2023/06/21 | 1,235 | 1,244 | 1,226 | 1,240 | +2 | +0.2% | 319,800 |
| 2023/06/20 | 1,265 | 1,265 | 1,233 | 1,238 | -14 | -1.1% | 323,000 |
| 2023/06/19 | 1,260 | 1,271 | 1,246 | 1,252 | +1 | +0.1% | 467,200 |
| 2023/06/16 | 1,230 | 1,263 | 1,217 | 1,251 | +12 | +1% | 1,242,000 |
| 2023/06/15 | 1,255 | 1,256 | 1,238 | 1,239 | -16 | -1.3% | 502,200 |
| 2023/06/14 | 1,262 | 1,270 | 1,254 | 1,255 | -2 | -0.2% | 581,100 |
| 2023/06/13 | 1,277 | 1,286 | 1,252 | 1,257 | -21 | -1.6% | 873,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,230 | 1,278 | +53 | +4.3% | 1,260,400 |
| 2023/06/09 | 1,205 | 1,228 | 1,200 | 1,225 | +20 | +1.7% | 718,000 |
| 2023/06/08 | 1,206 | 1,219 | 1,197 | 1,205 | +5 | +0.4% | 513,500 |
| 2023/06/07 | 1,217 | 1,229 | 1,200 | 1,200 | -9 | -0.7% | 787,100 |
| 2023/06/06 | 1,185 | 1,217 | 1,183 | 1,209 | +18 | +1.5% | 833,000 |
| 2023/06/05 | 1,196 | 1,203 | 1,182 | 1,191 | +21 | +1.8% | 740,400 |
| 2023/06/02 | 1,119 | 1,170 | 1,119 | 1,170 | +59 | +5.3% | 1,000,600 |
| 2023/06/01 | 1,139 | 1,144 | 1,105 | 1,111 | -36 | -3.1% | 1,057,800 |
| 2023/05/31 | 1,157 | 1,168 | 1,146 | 1,147 | -23 | -2% | 895,000 |
| 2023/05/30 | 1,156 | 1,174 | 1,151 | 1,170 | +8 | +0.7% | 614,800 |
| 2023/05/29 | 1,177 | 1,180 | 1,157 | 1,162 | -19 | -1.6% | 1,429,700 |
| 2023/05/26 | 1,186 | 1,205 | 1,180 | 1,181 | -14 | -1.2% | 726,100 |
| 2023/05/25 | 1,207 | 1,212 | 1,188 | 1,195 | -23 | -1.9% | 1,110,400 |
| 2023/05/24 | 1,248 | 1,272 | 1,216 | 1,218 | -55 | -4.3% | 2,093,900 |
| 2023/05/23 | 1,171 | 1,275 | 1,165 | 1,273 | +166 | +15% | 4,893,800 |
| 2023/05/22 | 1,093 | 1,114 | 1,088 | 1,107 | +9 | +0.8% | 453,700 |
| 2023/05/19 | 1,130 | 1,131 | 1,097 | 1,098 | -32 | -2.8% | 871,000 |
| 2023/05/18 | 1,160 | 1,160 | 1,123 | 1,130 | -33 | -2.8% | 899,200 |
| 2023/05/17 | 1,139 | 1,165 | 1,122 | 1,163 | +23 | +2% | 834,400 |
| 2023/05/16 | 1,118 | 1,153 | 1,117 | 1,140 | +40 | +3.6% | 1,145,300 |
| 2023/05/15 | 1,120 | 1,122 | 1,090 | 1,100 | -19 | -1.7% | 1,187,100 |
| 2023/05/12 | 1,122 | 1,146 | 1,108 | 1,119 | +5 | +0.4% | 1,818,900 |
| 2023/05/11 | 1,091 | 1,119 | 1,077 | 1,114 | +18 | +1.6% | 777,400 |
| 2023/05/10 | 1,113 | 1,113 | 1,090 | 1,096 | -15 | -1.4% | 282,900 |
451～
500
件表示中 / 2969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 | 102,500円 | +1.9% | +67.7% | 1.46% | 9.86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 | 101,700円 | -0.9% | +11.9% | 2.56% | 11.40倍 | 0.65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 | 83,600円 | +0.2% | +209.1% | 1.67% | 27.82倍 | 0.59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 | 309,500円 | +3.5% | +3.8% | 3.94% | 8.95倍 | 0.78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 | 273,900円 | +4.7% | +14.9% | 4.75% | 6.44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
