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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,690 | 1,696 | 1,668 | 1,676 | -21 | -1.2% | 710,300 |
| 2014/12/10 | 1,712 | 1,718 | 1,694 | 1,697 | -33 | -1.9% | 819,900 |
| 2014/12/09 | 1,772 | 1,808 | 1,726 | 1,730 | -64 | -3.6% | 1,546,900 |
| 2014/12/08 | 1,770 | 1,798 | 1,769 | 1,794 | +25 | +1.4% | 1,038,900 |
| 2014/12/05 | 1,722 | 1,772 | 1,720 | 1,769 | +29 | +1.7% | 1,008,500 |
| 2014/12/04 | 1,705 | 1,742 | 1,705 | 1,740 | +46 | +2.7% | 906,400 |
| 2014/12/03 | 1,715 | 1,719 | 1,685 | 1,694 | -14 | -0.8% | 1,029,800 |
| 2014/12/02 | 1,726 | 1,726 | 1,691 | 1,708 | -13 | -0.8% | 1,018,000 |
| 2014/12/01 | 1,742 | 1,745 | 1,712 | 1,721 | -12 | -0.7% | 731,400 |
| 2014/11/28 | 1,752 | 1,763 | 1,728 | 1,733 | -21 | -1.2% | 706,500 |
| 2014/11/27 | 1,780 | 1,780 | 1,741 | 1,754 | -37 | -2.1% | 705,000 |
| 2014/11/26 | 1,727 | 1,795 | 1,716 | 1,791 | +24 | +1.4% | 1,420,200 |
| 2014/11/25 | 1,770 | 1,777 | 1,748 | 1,767 | +8 | +0.5% | 732,300 |
| 2014/11/21 | 1,698 | 1,761 | 1,693 | 1,759 | +68 | +4% | 1,228,900 |
| 2014/11/20 | 1,725 | 1,725 | 1,689 | 1,691 | -34 | -2% | 570,100 |
| 2014/11/19 | 1,727 | 1,737 | 1,714 | 1,725 | ±0 | ±0% | 435,000 |
| 2014/11/18 | 1,687 | 1,727 | 1,680 | 1,725 | +47 | +2.8% | 520,300 |
| 2014/11/17 | 1,739 | 1,739 | 1,672 | 1,678 | -66 | -3.8% | 705,900 |
| 2014/11/14 | 1,743 | 1,750 | 1,718 | 1,744 | +15 | +0.9% | 1,096,600 |
| 2014/11/13 | 1,695 | 1,733 | 1,689 | 1,729 | +21 | +1.2% | 959,000 |
| 2014/11/12 | 1,684 | 1,715 | 1,681 | 1,708 | +30 | +1.8% | 1,449,800 |
| 2014/11/11 | 1,666 | 1,679 | 1,648 | 1,678 | +12 | +0.7% | 815,900 |
| 2014/11/10 | 1,604 | 1,667 | 1,602 | 1,666 | +62 | +3.9% | 1,060,000 |
| 2014/11/07 | 1,604 | 1,615 | 1,590 | 1,604 | +5 | +0.3% | 679,700 |
| 2014/11/06 | 1,619 | 1,632 | 1,587 | 1,599 | -24 | -1.5% | 1,107,600 |
| 2014/11/05 | 1,592 | 1,627 | 1,587 | 1,623 | +31 | +1.9% | 878,100 |
| 2014/11/04 | 1,655 | 1,668 | 1,588 | 1,592 | -34 | -2.1% | 1,172,200 |
| 2014/10/31 | 1,596 | 1,631 | 1,582 | 1,626 | +43 | +2.7% | 772,300 |
| 2014/10/30 | 1,572 | 1,595 | 1,567 | 1,583 | +11 | +0.7% | 788,900 |
| 2014/10/29 | 1,527 | 1,574 | 1,527 | 1,572 | +51 | +3.4% | 595,200 |
| 2014/10/28 | 1,521 | 1,528 | 1,511 | 1,521 | -6 | -0.4% | 355,900 |
| 2014/10/27 | 1,524 | 1,530 | 1,516 | 1,527 | +21 | +1.4% | 338,300 |
| 2014/10/24 | 1,524 | 1,526 | 1,502 | 1,506 | ±0 | ±0% | 361,400 |
| 2014/10/23 | 1,500 | 1,518 | 1,499 | 1,506 | -3 | -0.2% | 392,900 |
| 2014/10/22 | 1,500 | 1,511 | 1,491 | 1,509 | +24 | +1.6% | 611,700 |
| 2014/10/21 | 1,518 | 1,518 | 1,482 | 1,485 | -40 | -2.6% | 762,200 |
| 2014/10/20 | 1,530 | 1,532 | 1,504 | 1,525 | +29 | +1.9% | 995,500 |
| 2014/10/17 | 1,509 | 1,519 | 1,490 | 1,496 | -13 | -0.9% | 929,700 |
| 2014/10/16 | 1,535 | 1,537 | 1,505 | 1,509 | -47 | -3% | 961,800 |
| 2014/10/15 | 1,549 | 1,563 | 1,540 | 1,556 | +16 | +1% | 535,000 |
| 2014/10/14 | 1,538 | 1,561 | 1,526 | 1,540 | -18 | -1.2% | 845,800 |
| 2014/10/10 | 1,555 | 1,566 | 1,550 | 1,558 | -12 | -0.8% | 865,900 |
| 2014/10/09 | 1,577 | 1,583 | 1,563 | 1,570 | -10 | -0.6% | 657,000 |
| 2014/10/08 | 1,582 | 1,586 | 1,570 | 1,580 | -23 | -1.4% | 643,900 |
| 2014/10/07 | 1,599 | 1,610 | 1,591 | 1,603 | +10 | +0.6% | 627,100 |
| 2014/10/06 | 1,589 | 1,604 | 1,585 | 1,593 | +28 | +1.8% | 480,900 |
| 2014/10/03 | 1,576 | 1,579 | 1,556 | 1,565 | -18 | -1.1% | 810,000 |
| 2014/10/02 | 1,600 | 1,611 | 1,581 | 1,583 | -34 | -2.1% | 832,700 |
| 2014/10/01 | 1,639 | 1,639 | 1,616 | 1,617 | -24 | -1.5% | 775,600 |
| 2014/09/30 | 1,680 | 1,683 | 1,641 | 1,641 | -38 | -2.3% | 1,001,500 |
2551～
2600
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
