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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,670 | 1,700 | 1,657 | 1,678 | +21 | +1.3% | 167,800 |
| 2022/03/02 | 1,656 | 1,680 | 1,631 | 1,657 | -35 | -2.1% | 299,200 |
| 2022/03/01 | 1,712 | 1,729 | 1,692 | 1,692 | -8 | -0.5% | 200,900 |
| 2022/02/28 | 1,680 | 1,707 | 1,657 | 1,700 | +35 | +2.1% | 236,200 |
| 2022/02/25 | 1,646 | 1,667 | 1,632 | 1,665 | +21 | +1.3% | 196,100 |
| 2022/02/24 | 1,676 | 1,688 | 1,618 | 1,644 | -68 | -4% | 267,600 |
| 2022/02/22 | 1,743 | 1,753 | 1,710 | 1,712 | -65 | -3.7% | 199,200 |
| 2022/02/21 | 1,753 | 1,790 | 1,744 | 1,777 | +4 | +0.2% | 133,600 |
| 2022/02/18 | 1,760 | 1,775 | 1,724 | 1,773 | -14 | -0.8% | 207,000 |
| 2022/02/17 | 1,822 | 1,832 | 1,780 | 1,787 | -51 | -2.8% | 158,000 |
| 2022/02/16 | 1,849 | 1,865 | 1,835 | 1,838 | +4 | +0.2% | 194,700 |
| 2022/02/15 | 1,800 | 1,845 | 1,800 | 1,834 | +36 | +2% | 218,700 |
| 2022/02/14 | 1,804 | 1,844 | 1,760 | 1,798 | -31 | -1.7% | 282,200 |
| 2022/02/10 | 1,878 | 1,904 | 1,823 | 1,829 | -50 | -2.7% | 379,800 |
| 2022/02/09 | 1,850 | 1,893 | 1,848 | 1,879 | +31 | +1.7% | 224,700 |
| 2022/02/08 | 1,910 | 1,910 | 1,843 | 1,848 | -67 | -3.5% | 301,800 |
| 2022/02/07 | 1,884 | 1,923 | 1,878 | 1,915 | +22 | +1.2% | 159,000 |
| 2022/02/04 | 1,888 | 1,914 | 1,886 | 1,893 | +4 | +0.2% | 230,600 |
| 2022/02/03 | 1,886 | 1,904 | 1,872 | 1,889 | +12 | +0.6% | 135,200 |
| 2022/02/02 | 1,856 | 1,894 | 1,830 | 1,877 | +47 | +2.6% | 176,300 |
| 2022/02/01 | 1,871 | 1,871 | 1,824 | 1,830 | -28 | -1.5% | 112,100 |
| 2022/01/31 | 1,869 | 1,878 | 1,847 | 1,858 | +3 | +0.2% | 132,400 |
| 2022/01/28 | 1,810 | 1,856 | 1,807 | 1,855 | +75 | +4.2% | 159,900 |
| 2022/01/27 | 1,823 | 1,823 | 1,757 | 1,780 | -32 | -1.8% | 199,100 |
| 2022/01/26 | 1,849 | 1,856 | 1,812 | 1,812 | -36 | -1.9% | 145,700 |
| 2022/01/25 | 1,871 | 1,873 | 1,821 | 1,848 | -46 | -2.4% | 182,200 |
| 2022/01/24 | 1,881 | 1,895 | 1,862 | 1,894 | -11 | -0.6% | 164,100 |
| 2022/01/21 | 1,914 | 1,919 | 1,866 | 1,905 | -27 | -1.4% | 202,900 |
| 2022/01/20 | 1,978 | 2,016 | 1,923 | 1,932 | -25 | -1.3% | 351,800 |
| 2022/01/19 | 1,897 | 1,959 | 1,893 | 1,957 | +100 | +5.4% | 664,100 |
| 2022/01/18 | 1,893 | 1,895 | 1,849 | 1,857 | -21 | -1.1% | 95,400 |
| 2022/01/17 | 1,880 | 1,896 | 1,869 | 1,878 | ±0 | ±0% | 93,200 |
| 2022/01/14 | 1,927 | 1,930 | 1,867 | 1,878 | -45 | -2.3% | 209,900 |
| 2022/01/13 | 1,932 | 1,944 | 1,919 | 1,923 | -5 | -0.3% | 117,100 |
| 2022/01/12 | 1,880 | 1,935 | 1,879 | 1,928 | +70 | +3.8% | 160,100 |
| 2022/01/11 | 1,872 | 1,873 | 1,831 | 1,858 | -12 | -0.6% | 91,500 |
| 2022/01/07 | 1,913 | 1,914 | 1,855 | 1,870 | -36 | -1.9% | 127,700 |
| 2022/01/06 | 1,940 | 1,961 | 1,904 | 1,906 | -30 | -1.5% | 181,100 |
| 2022/01/05 | 1,890 | 1,944 | 1,889 | 1,936 | +61 | +3.3% | 232,100 |
| 2022/01/04 | 1,925 | 1,932 | 1,866 | 1,875 | -35 | -1.8% | 224,600 |
| 2021/12/30 | 1,900 | 1,921 | 1,900 | 1,910 | +5 | +0.3% | 73,200 |
| 2021/12/29 | 1,883 | 1,915 | 1,882 | 1,905 | +3 | +0.2% | 139,900 |
| 2021/12/28 | 1,853 | 1,909 | 1,853 | 1,902 | +60 | +3.3% | 160,300 |
| 2021/12/27 | 1,844 | 1,853 | 1,814 | 1,842 | -4 | -0.2% | 103,800 |
| 2021/12/24 | 1,829 | 1,858 | 1,821 | 1,846 | +12 | +0.7% | 136,600 |
| 2021/12/23 | 1,848 | 1,848 | 1,830 | 1,834 | +3 | +0.2% | 82,500 |
| 2021/12/22 | 1,860 | 1,860 | 1,814 | 1,831 | -31 | -1.7% | 114,300 |
| 2021/12/21 | 1,855 | 1,874 | 1,840 | 1,862 | +27 | +1.5% | 109,600 |
| 2021/12/20 | 1,870 | 1,875 | 1,832 | 1,835 | -49 | -2.6% | 109,800 |
| 2021/12/17 | 1,907 | 1,919 | 1,876 | 1,884 | -21 | -1.1% | 181,500 |
851～
900
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
