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 |
|---|---|---|---|---|---|---|---|
| 2013/12/16 | 1,892 | 1,898 | 1,863 | 1,880 | -27 | -1.4% | 774,000 |
| 2013/12/13 | 1,872 | 1,940 | 1,869 | 1,907 | +18 | +1% | 1,902,200 |
| 2013/12/12 | 1,860 | 1,893 | 1,831 | 1,889 | -2 | -0.1% | 1,839,900 |
| 2013/12/11 | 1,920 | 1,932 | 1,871 | 1,891 | -87 | -4.4% | 1,318,900 |
| 2013/12/10 | 1,989 | 1,997 | 1,964 | 1,978 | -18 | -0.9% | 1,035,800 |
| 2013/12/09 | 1,972 | 1,999 | 1,961 | 1,996 | +63 | +3.3% | 605,500 |
| 2013/12/06 | 1,943 | 1,967 | 1,912 | 1,933 | +27 | +1.4% | 1,428,500 |
| 2013/12/05 | 1,970 | 1,978 | 1,891 | 1,906 | -25 | -1.3% | 1,324,200 |
| 2013/12/04 | 1,934 | 1,968 | 1,897 | 1,931 | -41 | -2.1% | 1,576,400 |
| 2013/12/03 | 1,945 | 1,979 | 1,911 | 1,972 | +107 | +5.7% | 1,920,600 |
| 2013/12/02 | 1,863 | 1,870 | 1,841 | 1,865 | ±0 | ±0% | 665,100 |
| 2013/11/29 | 1,885 | 1,885 | 1,831 | 1,865 | +1 | +0.1% | 669,700 |
| 2013/11/28 | 1,820 | 1,865 | 1,812 | 1,864 | +61 | +3.4% | 779,300 |
| 2013/11/27 | 1,817 | 1,828 | 1,788 | 1,803 | -20 | -1.1% | 671,500 |
| 2013/11/26 | 1,797 | 1,833 | 1,776 | 1,823 | +29 | +1.6% | 1,163,700 |
| 2013/11/25 | 1,770 | 1,794 | 1,761 | 1,794 | +33 | +1.9% | 462,500 |
| 2013/11/22 | 1,748 | 1,762 | 1,728 | 1,761 | +33 | +1.9% | 567,400 |
| 2013/11/21 | 1,749 | 1,775 | 1,711 | 1,728 | -24 | -1.4% | 857,300 |
| 2013/11/20 | 1,712 | 1,754 | 1,706 | 1,752 | +59 | +3.5% | 1,107,900 |
| 2013/11/19 | 1,713 | 1,738 | 1,686 | 1,693 | -24 | -1.4% | 1,202,500 |
| 2013/11/18 | 1,744 | 1,757 | 1,713 | 1,717 | -4 | -0.2% | 998,700 |
| 2013/11/15 | 1,786 | 1,788 | 1,704 | 1,721 | -53 | -3% | 1,209,000 |
| 2013/11/14 | 1,778 | 1,792 | 1,738 | 1,774 | +5 | +0.3% | 1,139,800 |
| 2013/11/13 | 1,740 | 1,785 | 1,732 | 1,769 | +41 | +2.4% | 1,307,400 |
| 2013/11/12 | 1,700 | 1,734 | 1,688 | 1,728 | +27 | +1.6% | 875,300 |
| 2013/11/11 | 1,750 | 1,764 | 1,692 | 1,701 | -39 | -2.2% | 791,700 |
| 2013/11/08 | 1,699 | 1,748 | 1,686 | 1,740 | +41 | +2.4% | 1,251,400 |
| 2013/11/07 | 1,620 | 1,710 | 1,610 | 1,699 | +105 | +6.6% | 1,221,500 |
| 2013/11/06 | 1,560 | 1,619 | 1,551 | 1,594 | +47 | +3% | 698,600 |
| 2013/11/05 | 1,588 | 1,600 | 1,543 | 1,547 | -32 | -2% | 540,100 |
| 2013/11/01 | 1,580 | 1,590 | 1,553 | 1,579 | +16 | +1% | 377,200 |
| 2013/10/31 | 1,615 | 1,618 | 1,563 | 1,563 | -51 | -3.2% | 696,300 |
| 2013/10/30 | 1,594 | 1,622 | 1,584 | 1,614 | +24 | +1.5% | 828,100 |
| 2013/10/29 | 1,592 | 1,600 | 1,571 | 1,590 | -10 | -0.6% | 429,000 |
| 2013/10/28 | 1,606 | 1,624 | 1,592 | 1,600 | +6 | +0.4% | 586,900 |
| 2013/10/25 | 1,638 | 1,638 | 1,585 | 1,594 | -38 | -2.3% | 803,700 |
| 2013/10/24 | 1,604 | 1,634 | 1,591 | 1,632 | +30 | +1.9% | 537,100 |
| 2013/10/23 | 1,637 | 1,645 | 1,602 | 1,602 | -32 | -2% | 480,700 |
| 2013/10/22 | 1,666 | 1,666 | 1,631 | 1,634 | -31 | -1.9% | 380,800 |
| 2013/10/21 | 1,654 | 1,668 | 1,645 | 1,665 | +11 | +0.7% | 383,000 |
| 2013/10/18 | 1,647 | 1,662 | 1,627 | 1,654 | +31 | +1.9% | 977,200 |
| 2013/10/17 | 1,645 | 1,661 | 1,605 | 1,623 | -13 | -0.8% | 767,700 |
| 2013/10/16 | 1,600 | 1,639 | 1,591 | 1,636 | +63 | +4% | 1,112,700 |
| 2013/10/15 | 1,517 | 1,586 | 1,515 | 1,573 | +61 | +4% | 849,000 |
| 2013/10/11 | 1,485 | 1,532 | 1,485 | 1,512 | +36 | +2.4% | 765,800 |
| 2013/10/10 | 1,472 | 1,490 | 1,448 | 1,476 | +22 | +1.5% | 580,200 |
| 2013/10/09 | 1,422 | 1,455 | 1,412 | 1,454 | +15 | +1% | 637,300 |
| 2013/10/08 | 1,447 | 1,474 | 1,435 | 1,439 | -21 | -1.4% | 563,600 |
| 2013/10/07 | 1,453 | 1,466 | 1,425 | 1,460 | +1 | +0.1% | 581,400 |
| 2013/10/04 | 1,461 | 1,502 | 1,457 | 1,459 | +3 | +0.2% | 1,006,000 |
2551～
2600
件表示中 / 2728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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.88倍 | 0.24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 | 114,600円 | +4.4% | +6.9% | 1.92% | 13.76倍 | 0.77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 | 92,100円 | +4.2% | -27.3% | 1.74% | 153.24倍 | 0.62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 | 385,500円 | +3.4% | +4.2% | 3.06% | 11.47倍 | 1.03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 | 280,900円 | +6.8% | +20.7% | 3.20% | 6.60倍 | 0.52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
