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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,270 | 1,271 | 1,246 | 1,248 | -43 | -3.3% | 416,600 |
| 2022/09/02 | 1,300 | 1,304 | 1,284 | 1,291 | -8 | -0.6% | 213,700 |
| 2022/09/01 | 1,300 | 1,306 | 1,286 | 1,299 | -7 | -0.5% | 354,600 |
| 2022/08/31 | 1,310 | 1,315 | 1,305 | 1,306 | -15 | -1.1% | 275,100 |
| 2022/08/30 | 1,320 | 1,322 | 1,316 | 1,321 | ±0 | ±0% | 134,900 |
| 2022/08/29 | 1,311 | 1,324 | 1,304 | 1,321 | -13 | -1% | 202,400 |
| 2022/08/26 | 1,334 | 1,340 | 1,332 | 1,334 | -3 | -0.2% | 96,400 |
| 2022/08/25 | 1,335 | 1,340 | 1,330 | 1,337 | +1 | +0.1% | 148,700 |
| 2022/08/24 | 1,313 | 1,339 | 1,313 | 1,336 | +23 | +1.8% | 181,900 |
| 2022/08/23 | 1,335 | 1,335 | 1,312 | 1,313 | -33 | -2.5% | 367,000 |
| 2022/08/22 | 1,352 | 1,353 | 1,342 | 1,346 | -13 | -1% | 164,300 |
| 2022/08/19 | 1,355 | 1,363 | 1,351 | 1,359 | +8 | +0.6% | 167,900 |
| 2022/08/18 | 1,350 | 1,353 | 1,338 | 1,351 | -9 | -0.7% | 268,800 |
| 2022/08/17 | 1,345 | 1,360 | 1,338 | 1,360 | +20 | +1.5% | 277,500 |
| 2022/08/16 | 1,329 | 1,340 | 1,321 | 1,340 | +11 | +0.8% | 265,100 |
| 2022/08/15 | 1,335 | 1,341 | 1,310 | 1,329 | +4 | +0.3% | 479,800 |
| 2022/08/12 | 1,371 | 1,392 | 1,313 | 1,325 | -40 | -2.9% | 702,100 |
| 2022/08/10 | 1,351 | 1,368 | 1,341 | 1,365 | +14 | +1% | 173,400 |
| 2022/08/09 | 1,372 | 1,380 | 1,351 | 1,351 | -18 | -1.3% | 170,700 |
| 2022/08/08 | 1,385 | 1,387 | 1,360 | 1,369 | -31 | -2.2% | 224,000 |
| 2022/08/05 | 1,385 | 1,408 | 1,385 | 1,400 | +11 | +0.8% | 182,500 |
| 2022/08/04 | 1,396 | 1,396 | 1,375 | 1,389 | -1 | -0.1% | 231,500 |
| 2022/08/03 | 1,428 | 1,428 | 1,384 | 1,390 | -27 | -1.9% | 175,500 |
| 2022/08/02 | 1,454 | 1,456 | 1,397 | 1,417 | -39 | -2.7% | 230,700 |
| 2022/08/01 | 1,436 | 1,459 | 1,436 | 1,456 | +32 | +2.2% | 521,200 |
| 2022/07/29 | 1,437 | 1,440 | 1,422 | 1,424 | -6 | -0.4% | 197,200 |
| 2022/07/28 | 1,446 | 1,446 | 1,425 | 1,430 | -13 | -0.9% | 176,700 |
| 2022/07/27 | 1,446 | 1,448 | 1,432 | 1,443 | -1 | -0.1% | 111,500 |
| 2022/07/26 | 1,457 | 1,462 | 1,443 | 1,444 | -10 | -0.7% | 156,300 |
| 2022/07/25 | 1,465 | 1,468 | 1,447 | 1,454 | -21 | -1.4% | 257,900 |
| 2022/07/22 | 1,468 | 1,476 | 1,461 | 1,475 | +10 | +0.7% | 319,100 |
| 2022/07/21 | 1,456 | 1,470 | 1,455 | 1,465 | +12 | +0.8% | 436,700 |
| 2022/07/20 | 1,460 | 1,462 | 1,452 | 1,453 | +14 | +1% | 242,500 |
| 2022/07/19 | 1,448 | 1,448 | 1,432 | 1,439 | +2 | +0.1% | 170,200 |
| 2022/07/15 | 1,443 | 1,443 | 1,426 | 1,437 | +8 | +0.6% | 159,500 |
| 2022/07/14 | 1,427 | 1,433 | 1,416 | 1,429 | -7 | -0.5% | 182,000 |
| 2022/07/13 | 1,440 | 1,446 | 1,432 | 1,436 | +13 | +0.9% | 117,200 |
| 2022/07/12 | 1,460 | 1,460 | 1,423 | 1,423 | -33 | -2.3% | 162,000 |
| 2022/07/11 | 1,465 | 1,465 | 1,451 | 1,456 | +2 | +0.1% | 266,200 |
| 2022/07/08 | 1,465 | 1,465 | 1,449 | 1,454 | -15 | -1% | 434,600 |
| 2022/07/07 | 1,456 | 1,478 | 1,445 | 1,469 | +27 | +1.9% | 377,400 |
| 2022/07/06 | 1,444 | 1,468 | 1,441 | 1,442 | -24 | -1.6% | 186,700 |
| 2022/07/05 | 1,460 | 1,472 | 1,459 | 1,466 | +13 | +0.9% | 259,000 |
| 2022/07/04 | 1,437 | 1,459 | 1,436 | 1,453 | +32 | +2.3% | 371,900 |
| 2022/07/01 | 1,410 | 1,424 | 1,410 | 1,421 | +6 | +0.4% | 304,200 |
| 2022/06/30 | 1,413 | 1,431 | 1,405 | 1,415 | -1 | -0.1% | 260,800 |
| 2022/06/29 | 1,410 | 1,428 | 1,401 | 1,416 | +3 | +0.2% | 462,200 |
| 2022/06/28 | 1,402 | 1,414 | 1,392 | 1,413 | +3 | +0.2% | 215,800 |
| 2022/06/27 | 1,398 | 1,412 | 1,394 | 1,410 | +26 | +1.9% | 246,100 |
| 2022/06/24 | 1,364 | 1,389 | 1,358 | 1,384 | +34 | +2.5% | 307,100 |
651～
700
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
