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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,019 | 1,023 | 1,006 | 1,009 | -19 | -1.8% | 1,153,600 |
| 2022/04/26 | 1,034 | 1,036 | 1,028 | 1,028 | -4 | -0.4% | 372,000 |
| 2022/04/25 | 1,033 | 1,036 | 1,025 | 1,032 | -15 | -1.4% | 489,700 |
| 2022/04/22 | 1,053 | 1,055 | 1,038 | 1,047 | -9 | -0.9% | 510,700 |
| 2022/04/21 | 1,050 | 1,058 | 1,044 | 1,056 | +10 | +1% | 734,300 |
| 2022/04/20 | 1,028 | 1,047 | 1,023 | 1,046 | +20 | +1.9% | 553,500 |
| 2022/04/19 | 1,020 | 1,027 | 1,014 | 1,026 | +14 | +1.4% | 541,600 |
| 2022/04/18 | 1,015 | 1,020 | 1,007 | 1,012 | -8 | -0.8% | 654,200 |
| 2022/04/15 | 1,027 | 1,027 | 1,019 | 1,020 | -13 | -1.3% | 341,400 |
| 2022/04/14 | 1,019 | 1,034 | 1,016 | 1,033 | +14 | +1.4% | 361,100 |
| 2022/04/13 | 1,025 | 1,029 | 1,015 | 1,019 | -9 | -0.9% | 516,600 |
| 2022/04/12 | 1,030 | 1,039 | 1,027 | 1,028 | +3 | +0.3% | 724,700 |
| 2022/04/11 | 1,027 | 1,031 | 1,018 | 1,025 | +4 | +0.4% | 543,800 |
| 2022/04/08 | 1,027 | 1,028 | 1,016 | 1,021 | -6 | -0.6% | 583,100 |
| 2022/04/07 | 1,020 | 1,028 | 1,014 | 1,027 | -3 | -0.3% | 680,500 |
| 2022/04/06 | 1,034 | 1,037 | 1,029 | 1,030 | -6 | -0.6% | 499,200 |
| 2022/04/05 | 1,036 | 1,040 | 1,028 | 1,036 | +4 | +0.4% | 518,100 |
| 2022/04/04 | 1,020 | 1,032 | 1,018 | 1,032 | +3 | +0.3% | 553,400 |
| 2022/04/01 | 1,025 | 1,030 | 1,015 | 1,029 | -10 | -1% | 816,000 |
| 2022/03/31 | 1,036 | 1,048 | 1,034 | 1,039 | -2 | -0.2% | 605,000 |
| 2022/03/30 | 1,038 | 1,043 | 1,030 | 1,041 | -38 | -3.5% | 1,005,000 |
| 2022/03/29 | 1,075 | 1,079 | 1,067 | 1,079 | -2 | -0.2% | 1,157,100 |
| 2022/03/28 | 1,083 | 1,085 | 1,073 | 1,081 | +4 | +0.4% | 660,900 |
| 2022/03/25 | 1,090 | 1,094 | 1,071 | 1,077 | -11 | -1% | 978,100 |
| 2022/03/24 | 1,094 | 1,098 | 1,080 | 1,088 | -11 | -1% | 622,200 |
| 2022/03/23 | 1,087 | 1,102 | 1,084 | 1,099 | +19 | +1.8% | 818,500 |
| 2022/03/22 | 1,073 | 1,088 | 1,072 | 1,080 | +15 | +1.4% | 649,500 |
| 2022/03/18 | 1,062 | 1,070 | 1,059 | 1,065 | -3 | -0.3% | 1,018,300 |
| 2022/03/17 | 1,058 | 1,069 | 1,053 | 1,068 | +9 | +0.8% | 635,600 |
| 2022/03/16 | 1,064 | 1,070 | 1,057 | 1,059 | -5 | -0.5% | 577,900 |
| 2022/03/15 | 1,059 | 1,069 | 1,053 | 1,064 | +13 | +1.2% | 479,300 |
| 2022/03/14 | 1,042 | 1,059 | 1,039 | 1,051 | +19 | +1.8% | 521,700 |
| 2022/03/11 | 1,025 | 1,033 | 1,021 | 1,032 | -3 | -0.3% | 778,900 |
| 2022/03/10 | 1,031 | 1,052 | 1,031 | 1,035 | +20 | +2% | 821,600 |
| 2022/03/09 | 1,015 | 1,030 | 1,014 | 1,015 | -5 | -0.5% | 656,500 |
| 2022/03/08 | 1,044 | 1,045 | 1,016 | 1,020 | -42 | -4% | 1,292,100 |
| 2022/03/07 | 1,071 | 1,073 | 1,054 | 1,062 | -8 | -0.7% | 932,300 |
| 2022/03/04 | 1,060 | 1,076 | 1,055 | 1,070 | +11 | +1% | 813,200 |
| 2022/03/03 | 1,053 | 1,066 | 1,050 | 1,059 | +14 | +1.3% | 788,500 |
| 2022/03/02 | 1,071 | 1,071 | 1,045 | 1,045 | -36 | -3.3% | 1,530,700 |
| 2022/03/01 | 1,097 | 1,107 | 1,081 | 1,081 | -17 | -1.5% | 692,900 |
| 2022/02/28 | 1,077 | 1,098 | 1,077 | 1,098 | +22 | +2% | 803,800 |
| 2022/02/25 | 1,094 | 1,097 | 1,072 | 1,076 | -24 | -2.2% | 1,098,000 |
| 2022/02/24 | 1,144 | 1,145 | 1,090 | 1,100 | -51 | -4.4% | 1,161,600 |
| 2022/02/22 | 1,143 | 1,153 | 1,138 | 1,151 | +3 | +0.3% | 456,700 |
| 2022/02/21 | 1,152 | 1,158 | 1,141 | 1,148 | -5 | -0.4% | 387,600 |
| 2022/02/18 | 1,160 | 1,162 | 1,153 | 1,153 | -12 | -1% | 390,000 |
| 2022/02/17 | 1,180 | 1,182 | 1,160 | 1,165 | -14 | -1.2% | 460,000 |
| 2022/02/16 | 1,168 | 1,185 | 1,167 | 1,179 | +12 | +1% | 492,900 |
| 2022/02/15 | 1,168 | 1,175 | 1,161 | 1,167 | +3 | +0.3% | 473,500 |
751～
800
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
