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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,924 | 1,938 | 1,912 | 1,924 | +19 | +1% | 426,700 |
| 2018/08/13 | 1,915 | 1,937 | 1,897 | 1,905 | -25 | -1.3% | 545,200 |
| 2018/08/10 | 1,907 | 1,947 | 1,907 | 1,930 | +21 | +1.1% | 658,000 |
| 2018/08/09 | 1,934 | 1,934 | 1,854 | 1,909 | -23 | -1.2% | 924,000 |
| 2018/08/08 | 1,841 | 1,938 | 1,841 | 1,932 | +69 | +3.7% | 1,402,600 |
| 2018/08/07 | 1,870 | 1,887 | 1,853 | 1,863 | -23 | -1.2% | 481,800 |
| 2018/08/06 | 1,885 | 1,891 | 1,867 | 1,886 | +1 | +0.1% | 437,900 |
| 2018/08/03 | 1,872 | 1,894 | 1,849 | 1,885 | -18 | -0.9% | 737,600 |
| 2018/08/02 | 1,872 | 1,911 | 1,871 | 1,903 | +32 | +1.7% | 772,300 |
| 2018/08/01 | 1,843 | 1,883 | 1,828 | 1,871 | +42 | +2.3% | 588,600 |
| 2018/07/31 | 1,844 | 1,882 | 1,827 | 1,829 | -13 | -0.7% | 1,762,500 |
| 2018/07/30 | 1,808 | 1,859 | 1,795 | 1,842 | +12 | +0.7% | 595,800 |
| 2018/07/27 | 1,835 | 1,835 | 1,818 | 1,830 | +5 | +0.3% | 359,600 |
| 2018/07/26 | 1,803 | 1,828 | 1,802 | 1,825 | +37 | +2.1% | 512,100 |
| 2018/07/25 | 1,780 | 1,809 | 1,775 | 1,788 | +34 | +1.9% | 617,100 |
| 2018/07/24 | 1,740 | 1,761 | 1,737 | 1,754 | +25 | +1.4% | 375,900 |
| 2018/07/23 | 1,733 | 1,746 | 1,722 | 1,729 | +1 | +0.1% | 640,000 |
| 2018/07/20 | 1,735 | 1,746 | 1,716 | 1,728 | -2 | -0.1% | 535,500 |
| 2018/07/19 | 1,756 | 1,760 | 1,729 | 1,730 | -58 | -3.2% | 824,500 |
| 2018/07/18 | 1,770 | 1,800 | 1,770 | 1,788 | +43 | +2.5% | 450,700 |
| 2018/07/17 | 1,745 | 1,765 | 1,735 | 1,745 | +1 | +0.1% | 1,083,700 |
| 2018/07/13 | 1,750 | 1,766 | 1,738 | 1,744 | +4 | +0.2% | 493,300 |
| 2018/07/12 | 1,750 | 1,768 | 1,738 | 1,740 | -5 | -0.3% | 380,600 |
| 2018/07/11 | 1,770 | 1,772 | 1,742 | 1,745 | -30 | -1.7% | 355,600 |
| 2018/07/10 | 1,770 | 1,790 | 1,767 | 1,775 | +13 | +0.7% | 357,000 |
| 2018/07/09 | 1,757 | 1,772 | 1,754 | 1,762 | +6 | +0.3% | 227,100 |
| 2018/07/06 | 1,755 | 1,776 | 1,747 | 1,756 | +22 | +1.3% | 457,100 |
| 2018/07/05 | 1,736 | 1,744 | 1,728 | 1,734 | -7 | -0.4% | 388,100 |
| 2018/07/04 | 1,715 | 1,757 | 1,714 | 1,741 | +23 | +1.3% | 556,300 |
| 2018/07/03 | 1,737 | 1,737 | 1,706 | 1,718 | -14 | -0.8% | 482,600 |
| 2018/07/02 | 1,761 | 1,774 | 1,731 | 1,732 | -36 | -2% | 693,700 |
| 2018/06/29 | 1,759 | 1,783 | 1,737 | 1,768 | +9 | +0.5% | 817,600 |
| 2018/06/28 | 1,770 | 1,781 | 1,755 | 1,759 | -17 | -1% | 508,400 |
| 2018/06/27 | 1,775 | 1,788 | 1,756 | 1,776 | +1 | +0.1% | 537,000 |
| 2018/06/26 | 1,745 | 1,780 | 1,741 | 1,775 | +15 | +0.9% | 508,500 |
| 2018/06/25 | 1,758 | 1,772 | 1,754 | 1,760 | +15 | +0.9% | 403,100 |
| 2018/06/22 | 1,755 | 1,755 | 1,738 | 1,745 | -15 | -0.9% | 467,000 |
| 2018/06/21 | 1,780 | 1,785 | 1,760 | 1,760 | -35 | -1.9% | 542,800 |
| 2018/06/20 | 1,795 | 1,798 | 1,768 | 1,795 | -3 | -0.2% | 688,600 |
| 2018/06/19 | 1,848 | 1,849 | 1,795 | 1,798 | -62 | -3.3% | 821,700 |
| 2018/06/18 | 1,861 | 1,868 | 1,853 | 1,860 | -7 | -0.4% | 360,200 |
| 2018/06/15 | 1,863 | 1,870 | 1,851 | 1,867 | +15 | +0.8% | 543,900 |
| 2018/06/14 | 1,863 | 1,882 | 1,852 | 1,852 | -17 | -0.9% | 480,000 |
| 2018/06/13 | 1,846 | 1,878 | 1,842 | 1,869 | +16 | +0.9% | 411,700 |
| 2018/06/12 | 1,841 | 1,856 | 1,825 | 1,853 | +21 | +1.1% | 861,100 |
| 2018/06/11 | 1,851 | 1,862 | 1,828 | 1,832 | -37 | -2% | 801,100 |
| 2018/06/08 | 1,885 | 1,906 | 1,868 | 1,869 | -56 | -2.9% | 890,100 |
| 2018/06/07 | 1,907 | 1,932 | 1,903 | 1,925 | +29 | +1.5% | 596,300 |
| 2018/06/06 | 1,869 | 1,905 | 1,864 | 1,896 | +22 | +1.2% | 614,800 |
| 2018/06/05 | 1,902 | 1,904 | 1,863 | 1,874 | -41 | -2.1% | 701,000 |
1701～
1750
件表示中 / 3019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 | 112,200円 | +1.9% | +67.7% | 1.34% | 10.79倍 | 0.27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 | 101,000円 | -0.9% | +11.9% | 2.57% | 11.33倍 | 0.64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 | 85,100円 | +0.2% | +209.1% | 1.65% | 28.32倍 | 0.60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 | 113,500円 | +3.5% | +3.8% | 3.64% | 9.85倍 | 0.86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 | 334,500円 | +4.7% | +14.9% | 3.89% | 7.88倍 | 0.60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
