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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/08 | 1,544 | 1,554 | 1,533 | 1,554 | +16 | +1% | 166,900 |
| 2022/04/07 | 1,517 | 1,539 | 1,504 | 1,538 | -15 | -1% | 171,200 |
| 2022/04/06 | 1,571 | 1,573 | 1,546 | 1,553 | -17 | -1.1% | 196,500 |
| 2022/04/05 | 1,600 | 1,607 | 1,565 | 1,570 | -18 | -1.1% | 160,400 |
| 2022/04/04 | 1,567 | 1,588 | 1,554 | 1,588 | +7 | +0.4% | 128,100 |
| 2022/04/01 | 1,574 | 1,598 | 1,549 | 1,581 | -2 | -0.1% | 192,600 |
| 2022/03/31 | 1,601 | 1,633 | 1,583 | 1,583 | -36 | -2.2% | 322,400 |
| 2022/03/30 | 1,654 | 1,656 | 1,605 | 1,619 | -44 | -2.6% | 245,900 |
| 2022/03/29 | 1,652 | 1,665 | 1,636 | 1,663 | +11 | +0.7% | 207,000 |
| 2022/03/28 | 1,670 | 1,676 | 1,650 | 1,652 | -11 | -0.7% | 93,400 |
| 2022/03/25 | 1,659 | 1,665 | 1,648 | 1,663 | +10 | +0.6% | 123,000 |
| 2022/03/24 | 1,641 | 1,653 | 1,620 | 1,653 | -12 | -0.7% | 178,600 |
| 2022/03/23 | 1,654 | 1,681 | 1,641 | 1,665 | +22 | +1.3% | 159,500 |
| 2022/03/22 | 1,658 | 1,665 | 1,637 | 1,643 | -8 | -0.5% | 188,800 |
| 2022/03/18 | 1,635 | 1,655 | 1,620 | 1,651 | -6 | -0.4% | 523,900 |
| 2022/03/17 | 1,626 | 1,670 | 1,613 | 1,657 | +59 | +3.7% | 306,500 |
| 2022/03/16 | 1,605 | 1,621 | 1,598 | 1,598 | -4 | -0.2% | 203,400 |
| 2022/03/15 | 1,586 | 1,610 | 1,581 | 1,602 | +16 | +1% | 165,100 |
| 2022/03/14 | 1,586 | 1,600 | 1,561 | 1,586 | +18 | +1.1% | 141,500 |
| 2022/03/11 | 1,594 | 1,605 | 1,566 | 1,568 | -55 | -3.4% | 223,600 |
| 2022/03/10 | 1,615 | 1,647 | 1,605 | 1,623 | +45 | +2.9% | 180,500 |
| 2022/03/09 | 1,568 | 1,600 | 1,555 | 1,578 | ±0 | ±0% | 160,400 |
| 2022/03/08 | 1,618 | 1,625 | 1,574 | 1,578 | -73 | -4.4% | 242,700 |
| 2022/03/07 | 1,645 | 1,666 | 1,627 | 1,651 | -39 | -2.3% | 218,200 |
| 2022/03/04 | 1,670 | 1,707 | 1,668 | 1,690 | +12 | +0.7% | 225,700 |
801～
850
件表示中 / 3767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 | 87,600円 | +0.2% | +209.1% | 1.60% | 29.16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 |
| レンゴー | 91,300円 | +1.2% | +2.1% | 3.29% | 9.43倍 | 0.49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 | 102,300円 | -0.9% | +11.9% | 2.54% | 11.47倍 | 0.65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 | 117,600円 | +1.9% | +67.7% | 1.28% | 11.31倍 | 0.28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 | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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
