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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,158 | 1,168 | 1,152 | 1,165 | +12 | +1% | 454,400 |
| 2024/04/11 | 1,140 | 1,157 | 1,135 | 1,153 | +2 | +0.2% | 383,400 |
| 2024/04/10 | 1,159 | 1,161 | 1,150 | 1,151 | -2 | -0.2% | 282,900 |
| 2024/04/09 | 1,150 | 1,157 | 1,145 | 1,153 | -4 | -0.3% | 310,700 |
| 2024/04/08 | 1,151 | 1,162 | 1,144 | 1,157 | +8 | +0.7% | 567,200 |
| 2024/04/05 | 1,135 | 1,154 | 1,132 | 1,149 | +4 | +0.3% | 594,900 |
| 2024/04/04 | 1,173 | 1,174 | 1,145 | 1,145 | -16 | -1.4% | 717,800 |
| 2024/04/03 | 1,152 | 1,170 | 1,152 | 1,161 | -5 | -0.4% | 572,800 |
| 2024/04/02 | 1,171 | 1,174 | 1,157 | 1,166 | -9 | -0.8% | 525,800 |
| 2024/04/01 | 1,190 | 1,191 | 1,174 | 1,175 | -8 | -0.7% | 510,600 |
| 2024/03/29 | 1,172 | 1,187 | 1,170 | 1,183 | +14 | +1.2% | 507,100 |
| 2024/03/28 | 1,201 | 1,203 | 1,169 | 1,169 | -58 | -4.7% | 1,187,700 |
| 2024/03/27 | 1,225 | 1,243 | 1,221 | 1,227 | +5 | +0.4% | 1,134,700 |
| 2024/03/26 | 1,216 | 1,228 | 1,209 | 1,222 | +7 | +0.6% | 647,900 |
| 2024/03/25 | 1,214 | 1,227 | 1,198 | 1,215 | -2 | -0.2% | 840,800 |
| 2024/03/22 | 1,210 | 1,220 | 1,202 | 1,217 | +13 | +1.1% | 662,600 |
| 2024/03/21 | 1,210 | 1,220 | 1,192 | 1,204 | +21 | +1.8% | 2,125,300 |
| 2024/03/19 | 1,174 | 1,187 | 1,164 | 1,183 | +8 | +0.7% | 702,400 |
| 2024/03/18 | 1,170 | 1,184 | 1,168 | 1,175 | +3 | +0.3% | 648,000 |
| 2024/03/15 | 1,160 | 1,174 | 1,156 | 1,172 | ±0 | ±0% | 841,600 |
| 2024/03/14 | 1,156 | 1,175 | 1,149 | 1,172 | +20 | +1.7% | 785,300 |
| 2024/03/13 | 1,151 | 1,157 | 1,135 | 1,152 | -9 | -0.8% | 951,600 |
| 2024/03/12 | 1,146 | 1,168 | 1,128 | 1,161 | +19 | +1.7% | 1,339,000 |
| 2024/03/11 | 1,126 | 1,153 | 1,126 | 1,142 | +16 | +1.4% | 1,295,800 |
| 2024/03/08 | 1,115 | 1,133 | 1,106 | 1,126 | +1 | +0.1% | 1,033,100 |
| 2024/03/07 | 1,132 | 1,143 | 1,115 | 1,125 | -4 | -0.4% | 1,341,900 |
| 2024/03/06 | 1,115 | 1,129 | 1,112 | 1,129 | +2 | +0.2% | 1,373,500 |
| 2024/03/05 | 1,140 | 1,142 | 1,118 | 1,127 | -16 | -1.4% | 957,300 |
| 2024/03/04 | 1,140 | 1,143 | 1,121 | 1,143 | +3 | +0.3% | 841,900 |
| 2024/03/01 | 1,151 | 1,155 | 1,137 | 1,140 | -1 | -0.1% | 840,000 |
| 2024/02/29 | 1,162 | 1,176 | 1,139 | 1,141 | -18 | -1.6% | 942,100 |
| 2024/02/28 | 1,155 | 1,177 | 1,155 | 1,159 | +6 | +0.5% | 684,300 |
| 2024/02/27 | 1,149 | 1,164 | 1,141 | 1,153 | -2 | -0.2% | 783,000 |
| 2024/02/26 | 1,170 | 1,173 | 1,152 | 1,155 | -12 | -1% | 720,700 |
| 2024/02/22 | 1,160 | 1,173 | 1,148 | 1,167 | +22 | +1.9% | 944,600 |
| 2024/02/21 | 1,143 | 1,153 | 1,133 | 1,145 | +4 | +0.4% | 618,000 |
| 2024/02/20 | 1,175 | 1,178 | 1,141 | 1,141 | -24 | -2.1% | 867,400 |
| 2024/02/19 | 1,129 | 1,170 | 1,125 | 1,165 | +43 | +3.8% | 1,090,300 |
| 2024/02/16 | 1,095 | 1,128 | 1,092 | 1,122 | +32 | +2.9% | 1,245,400 |
| 2024/02/15 | 1,127 | 1,138 | 1,089 | 1,090 | -49 | -4.3% | 1,583,900 |
| 2024/02/14 | 1,190 | 1,191 | 1,125 | 1,139 | -52 | -4.4% | 2,686,300 |
| 2024/02/13 | 1,272 | 1,293 | 1,190 | 1,191 | -222 | -15.7% | 3,530,800 |
| 2024/02/09 | 1,394 | 1,430 | 1,386 | 1,413 | +27 | +1.9% | 729,800 |
| 2024/02/08 | 1,376 | 1,392 | 1,363 | 1,386 | +10 | +0.7% | 549,000 |
| 2024/02/07 | 1,391 | 1,391 | 1,366 | 1,376 | -20 | -1.4% | 475,200 |
| 2024/02/06 | 1,388 | 1,415 | 1,384 | 1,396 | +3 | +0.2% | 650,800 |
| 2024/02/05 | 1,357 | 1,397 | 1,349 | 1,393 | +35 | +2.6% | 563,500 |
| 2024/02/02 | 1,357 | 1,371 | 1,342 | 1,358 | +2 | +0.1% | 399,200 |
| 2024/02/01 | 1,358 | 1,362 | 1,334 | 1,356 | -17 | -1.2% | 597,100 |
| 2024/01/31 | 1,344 | 1,378 | 1,340 | 1,373 | +30 | +2.2% | 437,700 |
351～
400
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
