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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,036 | 1,044 | 1,030 | 1,040 | +2 | +0.2% | 323,900 |
| 2025/07/03 | 1,050 | 1,050 | 1,032 | 1,038 | -12 | -1.1% | 333,700 |
| 2025/07/02 | 1,032 | 1,050 | 1,025 | 1,050 | +18 | +1.7% | 448,500 |
| 2025/07/01 | 1,030 | 1,035 | 1,014 | 1,032 | -6 | -0.6% | 482,400 |
| 2025/06/30 | 1,035 | 1,072 | 1,025 | 1,038 | +11 | +1.1% | 1,021,500 |
| 2025/06/27 | 1,019 | 1,033 | 1,017 | 1,027 | +14 | +1.4% | 434,500 |
| 2025/06/26 | 992 | 1,013 | 987 | 1,013 | +15 | +1.5% | 431,900 |
| 2025/06/25 | 1,012 | 1,014 | 992 | 998 | -8 | -0.8% | 437,300 |
| 2025/06/24 | 1,016 | 1,020 | 1,006 | 1,006 | ±0 | ±0% | 254,000 |
| 2025/06/23 | 1,010 | 1,011 | 994 | 1,006 | -6 | -0.6% | 411,400 |
| 2025/06/20 | 1,024 | 1,027 | 1,009 | 1,012 | -12 | -1.2% | 956,100 |
| 2025/06/19 | 1,035 | 1,037 | 1,021 | 1,024 | -8 | -0.8% | 349,100 |
| 2025/06/18 | 1,023 | 1,035 | 1,020 | 1,032 | +9 | +0.9% | 404,800 |
| 2025/06/17 | 1,030 | 1,033 | 1,019 | 1,023 | +2 | +0.2% | 358,100 |
| 2025/06/16 | 1,039 | 1,045 | 1,017 | 1,021 | -16 | -1.5% | 493,700 |
| 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 |
51～
100
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
