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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,339 | 1,370 | 1,338 | 1,350 | +10 | +0.7% | 189,900 |
| 2022/06/22 | 1,378 | 1,386 | 1,340 | 1,340 | -35 | -2.5% | 273,400 |
| 2022/06/21 | 1,363 | 1,384 | 1,354 | 1,375 | +29 | +2.2% | 344,600 |
| 2022/06/20 | 1,378 | 1,385 | 1,343 | 1,346 | -15 | -1.1% | 206,500 |
| 2022/06/17 | 1,374 | 1,378 | 1,354 | 1,361 | -32 | -2.3% | 313,100 |
| 2022/06/16 | 1,400 | 1,407 | 1,382 | 1,393 | +17 | +1.2% | 225,200 |
| 2022/06/15 | 1,387 | 1,399 | 1,376 | 1,376 | -10 | -0.7% | 178,400 |
| 2022/06/14 | 1,383 | 1,399 | 1,377 | 1,386 | -15 | -1.1% | 225,200 |
| 2022/06/13 | 1,423 | 1,426 | 1,395 | 1,401 | -38 | -2.6% | 228,900 |
| 2022/06/10 | 1,446 | 1,447 | 1,431 | 1,439 | -15 | -1% | 188,000 |
| 2022/06/09 | 1,455 | 1,467 | 1,442 | 1,454 | +3 | +0.2% | 163,300 |
| 2022/06/08 | 1,452 | 1,461 | 1,444 | 1,451 | +19 | +1.3% | 232,600 |
| 2022/06/07 | 1,438 | 1,451 | 1,429 | 1,432 | -5 | -0.3% | 213,200 |
| 2022/06/06 | 1,425 | 1,439 | 1,416 | 1,437 | -7 | -0.5% | 287,900 |
| 2022/06/03 | 1,450 | 1,456 | 1,438 | 1,444 | +6 | +0.4% | 175,200 |
| 2022/06/02 | 1,435 | 1,442 | 1,426 | 1,438 | +2 | +0.1% | 160,700 |
| 2022/06/01 | 1,423 | 1,444 | 1,423 | 1,436 | +17 | +1.2% | 128,000 |
| 2022/05/31 | 1,421 | 1,434 | 1,414 | 1,419 | +1 | +0.1% | 236,700 |
| 2022/05/30 | 1,392 | 1,423 | 1,381 | 1,418 | +10 | +0.7% | 478,300 |
| 2022/05/27 | 1,391 | 1,412 | 1,382 | 1,408 | +33 | +2.4% | 238,500 |
| 2022/05/26 | 1,379 | 1,397 | 1,372 | 1,375 | +7 | +0.5% | 188,800 |
| 2022/05/25 | 1,366 | 1,378 | 1,357 | 1,368 | +5 | +0.4% | 233,100 |
| 2022/05/24 | 1,386 | 1,386 | 1,362 | 1,363 | -29 | -2.1% | 244,300 |
| 2022/05/23 | 1,392 | 1,412 | 1,381 | 1,392 | +17 | +1.2% | 346,200 |
| 2022/05/20 | 1,390 | 1,391 | 1,372 | 1,375 | -21 | -1.5% | 403,000 |
| 2022/05/19 | 1,380 | 1,398 | 1,369 | 1,396 | -8 | -0.6% | 663,800 |
| 2022/05/18 | 1,409 | 1,409 | 1,392 | 1,404 | +3 | +0.2% | 376,600 |
| 2022/05/17 | 1,396 | 1,425 | 1,393 | 1,401 | +4 | +0.3% | 302,000 |
| 2022/05/16 | 1,406 | 1,420 | 1,370 | 1,397 | -39 | -2.7% | 426,500 |
| 2022/05/13 | 1,505 | 1,513 | 1,420 | 1,436 | -66 | -4.4% | 559,800 |
| 2022/05/12 | 1,513 | 1,522 | 1,502 | 1,502 | -11 | -0.7% | 146,800 |
| 2022/05/11 | 1,539 | 1,539 | 1,502 | 1,513 | -51 | -3.3% | 162,600 |
| 2022/05/10 | 1,549 | 1,567 | 1,533 | 1,564 | +15 | +1% | 285,000 |
| 2022/05/09 | 1,550 | 1,566 | 1,543 | 1,549 | -21 | -1.3% | 194,500 |
| 2022/05/06 | 1,560 | 1,578 | 1,559 | 1,570 | +16 | +1% | 242,600 |
| 2022/05/02 | 1,551 | 1,562 | 1,531 | 1,554 | +3 | +0.2% | 186,500 |
| 2022/04/28 | 1,510 | 1,553 | 1,510 | 1,551 | +47 | +3.1% | 218,400 |
| 2022/04/27 | 1,500 | 1,518 | 1,490 | 1,504 | -1 | -0.1% | 409,800 |
| 2022/04/26 | 1,519 | 1,531 | 1,504 | 1,505 | -3 | -0.2% | 379,600 |
| 2022/04/25 | 1,491 | 1,513 | 1,479 | 1,508 | -6 | -0.4% | 597,600 |
| 2022/04/22 | 1,523 | 1,529 | 1,505 | 1,514 | -28 | -1.8% | 163,100 |
| 2022/04/21 | 1,524 | 1,558 | 1,524 | 1,542 | +24 | +1.6% | 219,700 |
| 2022/04/20 | 1,497 | 1,525 | 1,493 | 1,518 | +28 | +1.9% | 287,900 |
| 2022/04/19 | 1,500 | 1,508 | 1,481 | 1,490 | +4 | +0.3% | 90,400 |
| 2022/04/18 | 1,501 | 1,503 | 1,473 | 1,486 | -29 | -1.9% | 135,900 |
| 2022/04/15 | 1,515 | 1,523 | 1,504 | 1,515 | -20 | -1.3% | 71,200 |
| 2022/04/14 | 1,529 | 1,540 | 1,521 | 1,535 | +3 | +0.2% | 91,500 |
| 2022/04/13 | 1,532 | 1,543 | 1,523 | 1,532 | +12 | +0.8% | 144,700 |
| 2022/04/12 | 1,538 | 1,539 | 1,512 | 1,520 | -20 | -1.3% | 153,000 |
| 2022/04/11 | 1,555 | 1,565 | 1,523 | 1,540 | -14 | -0.9% | 122,100 |
701～
750
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
