大王製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,101 | 1,111 | 1,097 | 1,102 | +2 | +0.2% | 296,400 |
| 2022/11/17 | 1,087 | 1,101 | 1,086 | 1,100 | +13 | +1.2% | 333,100 |
| 2022/11/16 | 1,110 | 1,110 | 1,087 | 1,087 | -23 | -2.1% | 412,100 |
| 2022/11/15 | 1,096 | 1,115 | 1,093 | 1,110 | +20 | +1.8% | 379,000 |
| 2022/11/14 | 1,115 | 1,125 | 1,090 | 1,090 | -22 | -2% | 750,400 |
| 2022/11/11 | 1,122 | 1,141 | 1,090 | 1,112 | +12 | +1.1% | 1,220,000 |
| 2022/11/10 | 1,094 | 1,110 | 1,089 | 1,100 | -8 | -0.7% | 258,500 |
| 2022/11/09 | 1,095 | 1,113 | 1,092 | 1,108 | +18 | +1.7% | 360,600 |
| 2022/11/08 | 1,090 | 1,097 | 1,082 | 1,090 | ±0 | ±0% | 260,700 |
| 2022/11/07 | 1,095 | 1,101 | 1,088 | 1,090 | ±0 | ±0% | 217,500 |
| 2022/11/04 | 1,088 | 1,095 | 1,085 | 1,090 | -6 | -0.5% | 352,200 |
| 2022/11/02 | 1,088 | 1,101 | 1,086 | 1,096 | +6 | +0.6% | 454,900 |
| 2022/11/01 | 1,102 | 1,106 | 1,090 | 1,090 | -8 | -0.7% | 254,200 |
| 2022/10/31 | 1,106 | 1,112 | 1,096 | 1,098 | +10 | +0.9% | 354,300 |
| 2022/10/28 | 1,095 | 1,108 | 1,087 | 1,088 | -13 | -1.2% | 1,396,000 |
| 2022/10/27 | 1,119 | 1,121 | 1,100 | 1,101 | -19 | -1.7% | 671,000 |
| 2022/10/26 | 1,125 | 1,136 | 1,118 | 1,120 | ±0 | ±0% | 337,900 |
| 2022/10/25 | 1,127 | 1,130 | 1,119 | 1,120 | -5 | -0.4% | 299,200 |
| 2022/10/24 | 1,158 | 1,158 | 1,125 | 1,125 | -28 | -2.4% | 297,600 |
| 2022/10/21 | 1,150 | 1,157 | 1,142 | 1,153 | -7 | -0.6% | 191,300 |
| 2022/10/20 | 1,150 | 1,160 | 1,146 | 1,160 | ±0 | ±0% | 118,600 |
| 2022/10/19 | 1,150 | 1,166 | 1,148 | 1,160 | +2 | +0.2% | 162,500 |
| 2022/10/18 | 1,159 | 1,164 | 1,151 | 1,158 | +11 | +1% | 144,500 |
| 2022/10/17 | 1,151 | 1,157 | 1,141 | 1,147 | -12 | -1% | 183,200 |
| 2022/10/14 | 1,160 | 1,171 | 1,147 | 1,159 | +21 | +1.8% | 220,700 |
| 2022/10/13 | 1,145 | 1,145 | 1,133 | 1,138 | -11 | -1% | 226,200 |
| 2022/10/12 | 1,169 | 1,175 | 1,141 | 1,149 | -22 | -1.9% | 265,200 |
| 2022/10/11 | 1,162 | 1,173 | 1,154 | 1,171 | -7 | -0.6% | 372,300 |
| 2022/10/07 | 1,195 | 1,203 | 1,178 | 1,178 | -27 | -2.2% | 252,200 |
| 2022/10/06 | 1,199 | 1,209 | 1,189 | 1,205 | ±0 | ±0% | 379,200 |
| 2022/10/05 | 1,197 | 1,208 | 1,191 | 1,205 | +15 | +1.3% | 348,200 |
| 2022/10/04 | 1,155 | 1,194 | 1,155 | 1,190 | +58 | +5.1% | 715,400 |
| 2022/10/03 | 1,145 | 1,146 | 1,123 | 1,132 | -28 | -2.4% | 597,600 |
| 2022/09/30 | 1,179 | 1,192 | 1,158 | 1,160 | -22 | -1.9% | 345,700 |
| 2022/09/29 | 1,170 | 1,184 | 1,156 | 1,182 | +13 | +1.1% | 461,700 |
| 2022/09/28 | 1,136 | 1,170 | 1,136 | 1,169 | +24 | +2.1% | 490,000 |
| 2022/09/27 | 1,154 | 1,163 | 1,143 | 1,145 | -11 | -1% | 308,600 |
| 2022/09/26 | 1,160 | 1,163 | 1,149 | 1,156 | -13 | -1.1% | 279,200 |
| 2022/09/22 | 1,163 | 1,171 | 1,157 | 1,169 | -7 | -0.6% | 284,700 |
| 2022/09/21 | 1,183 | 1,191 | 1,171 | 1,176 | -15 | -1.3% | 295,600 |
| 2022/09/20 | 1,210 | 1,212 | 1,191 | 1,191 | -16 | -1.3% | 284,900 |
| 2022/09/16 | 1,203 | 1,217 | 1,200 | 1,207 | -1 | -0.1% | 336,900 |
| 2022/09/15 | 1,225 | 1,228 | 1,205 | 1,208 | -20 | -1.6% | 186,300 |
| 2022/09/14 | 1,214 | 1,231 | 1,213 | 1,228 | -8 | -0.6% | 312,900 |
| 2022/09/13 | 1,233 | 1,238 | 1,227 | 1,236 | +5 | +0.4% | 159,500 |
| 2022/09/12 | 1,225 | 1,236 | 1,222 | 1,231 | +18 | +1.5% | 200,500 |
| 2022/09/09 | 1,198 | 1,225 | 1,196 | 1,213 | -15 | -1.2% | 512,300 |
| 2022/09/08 | 1,204 | 1,232 | 1,204 | 1,228 | +37 | +3.1% | 271,300 |
| 2022/09/07 | 1,217 | 1,219 | 1,191 | 1,191 | -37 | -3% | 317,400 |
| 2022/09/06 | 1,256 | 1,257 | 1,224 | 1,228 | -20 | -1.6% | 328,300 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大王紙」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 |
|---|---|---|---|---|---|---|---|---|
| 大王紙 | 90,600円 | +1.2% | -48.0% | 1.55% | - | 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 |
| レンゴー | 78,900円 | +11.0% | -16.6% | 3.80% | 6.98倍 | 0.42倍 |
|
板紙から段ボール製品まで一貫。板紙専業首位、製紙業界３位。軟包装など樹脂系包装材も有力 |
| 北越コーポ | 110,000円 | +4.4% | +18.2% | 2.00% | 11.56倍 | 0.70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 |
| 日本紙 | 106,900円 | +2.8% | +30.6% | 0.94% | 41.13倍 | 0.26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 |
| ザ・パック | 319,000円 | +3.5% | +3.8% | 3.82% | 9.22倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
