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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,095.5 | 1,101 | 1,086 | 1,099.5 | +13.5 | +1.2% | 278,700 |
| 2024/02/21 | 1,092 | 1,098 | 1,078.5 | 1,086 | +0.5 | ±0% | 230,500 |
| 2024/02/20 | 1,100 | 1,100 | 1,075 | 1,085.5 | -6 | -0.5% | 243,300 |
| 2024/02/19 | 1,075.5 | 1,095 | 1,075.5 | 1,091.5 | +21.5 | +2% | 264,900 |
| 2024/02/16 | 1,066.5 | 1,082 | 1,053 | 1,070 | +21.5 | +2.1% | 612,500 |
| 2024/02/15 | 1,059 | 1,062 | 1,042.5 | 1,048.5 | -16.5 | -1.5% | 622,800 |
| 2024/02/14 | 1,135 | 1,135 | 1,065 | 1,065 | -69 | -6.1% | 671,000 |
| 2024/02/13 | 1,139.5 | 1,143.5 | 1,111.5 | 1,134 | -5 | -0.4% | 582,900 |
| 2024/02/09 | 1,139 | 1,156.5 | 1,131.5 | 1,139 | -4 | -0.3% | 596,900 |
| 2024/02/08 | 1,145 | 1,152 | 1,139 | 1,143 | ±0 | ±0% | 343,500 |
| 2024/02/07 | 1,140 | 1,145.5 | 1,137 | 1,143 | +3 | +0.3% | 312,700 |
| 2024/02/06 | 1,136.5 | 1,152 | 1,132.5 | 1,140 | -3 | -0.3% | 367,600 |
| 2024/02/05 | 1,136.5 | 1,145.5 | 1,136 | 1,143 | +12 | +1.1% | 390,400 |
| 2024/02/02 | 1,133 | 1,139 | 1,119.5 | 1,131 | +1.5 | +0.1% | 495,300 |
| 2024/02/01 | 1,105 | 1,132.5 | 1,099 | 1,129.5 | +14.5 | +1.3% | 522,700 |
| 2024/01/31 | 1,108.5 | 1,115.5 | 1,102 | 1,115 | +6.5 | +0.6% | 464,700 |
| 2024/01/30 | 1,117 | 1,118 | 1,107 | 1,108.5 | -9 | -0.8% | 211,400 |
| 2024/01/29 | 1,128.5 | 1,132.5 | 1,115 | 1,117.5 | -7 | -0.6% | 235,300 |
| 2024/01/26 | 1,125 | 1,137 | 1,119.5 | 1,124.5 | -4.5 | -0.4% | 290,800 |
| 2024/01/25 | 1,109 | 1,129 | 1,106 | 1,129 | +27.5 | +2.5% | 427,100 |
| 2024/01/24 | 1,104 | 1,106 | 1,089 | 1,101.5 | -6 | -0.5% | 334,800 |
| 2024/01/23 | 1,110 | 1,121 | 1,103 | 1,107.5 | -1.5 | -0.1% | 277,500 |
| 2024/01/22 | 1,102 | 1,110.5 | 1,099 | 1,109 | +7 | +0.6% | 316,800 |
| 2024/01/19 | 1,114.5 | 1,124.5 | 1,096 | 1,102 | -9 | -0.8% | 344,600 |
| 2024/01/18 | 1,119.5 | 1,120.5 | 1,110 | 1,111 | -9 | -0.8% | 231,200 |
| 2024/01/17 | 1,138 | 1,140 | 1,120 | 1,120 | -12 | -1.1% | 244,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,128.5 | 1,132 | -10 | -0.9% | 189,500 |
| 2024/01/15 | 1,144.5 | 1,145 | 1,139 | 1,142 | -2.5 | -0.2% | 208,700 |
| 2024/01/12 | 1,152 | 1,153 | 1,139.5 | 1,144.5 | -7.5 | -0.7% | 175,000 |
| 2024/01/11 | 1,150 | 1,162 | 1,147 | 1,152 | +9.5 | +0.8% | 225,800 |
| 2024/01/10 | 1,134.5 | 1,149 | 1,127.5 | 1,142.5 | +9 | +0.8% | 205,500 |
| 2024/01/09 | 1,129 | 1,134.5 | 1,119.5 | 1,133.5 | +7.5 | +0.7% | 323,400 |
| 2024/01/05 | 1,120 | 1,132.5 | 1,118 | 1,126 | +9.5 | +0.9% | 291,700 |
| 2024/01/04 | 1,123.5 | 1,124.5 | 1,104 | 1,116.5 | -6.5 | -0.6% | 326,500 |
| 2023/12/29 | 1,125 | 1,131.5 | 1,112.5 | 1,123 | +0.5 | ±0% | 226,500 |
| 2023/12/28 | 1,122 | 1,124.5 | 1,117.5 | 1,122.5 | -3.5 | -0.3% | 158,300 |
| 2023/12/27 | 1,110 | 1,129.5 | 1,107 | 1,126 | +14.5 | +1.3% | 222,600 |
| 2023/12/26 | 1,112.5 | 1,118 | 1,101.5 | 1,111.5 | -0.5 | ±0% | 199,600 |
| 2023/12/25 | 1,149.5 | 1,149.5 | 1,101 | 1,112 | -24.5 | -2.2% | 458,200 |
| 2023/12/22 | 1,127 | 1,147 | 1,126.5 | 1,136.5 | +14 | +1.2% | 237,700 |
| 2023/12/21 | 1,118 | 1,128.5 | 1,115 | 1,122.5 | ±0 | ±0% | 241,100 |
| 2023/12/20 | 1,123.5 | 1,126 | 1,118.5 | 1,122.5 | +7.5 | +0.7% | 231,800 |
| 2023/12/19 | 1,120 | 1,122.5 | 1,102 | 1,115 | +2.5 | +0.2% | 320,700 |
| 2023/12/18 | 1,096 | 1,114 | 1,092 | 1,112.5 | +9 | +0.8% | 325,600 |
| 2023/12/15 | 1,097 | 1,111 | 1,096 | 1,103.5 | +4 | +0.4% | 576,500 |
| 2023/12/14 | 1,095 | 1,108 | 1,092 | 1,099.5 | +19 | +1.8% | 426,600 |
| 2023/12/13 | 1,070 | 1,084 | 1,069 | 1,080.5 | +6 | +0.6% | 278,500 |
| 2023/12/12 | 1,074.5 | 1,089 | 1,069 | 1,074.5 | +11 | +1% | 407,000 |
| 2023/12/11 | 1,063 | 1,075 | 1,057 | 1,063.5 | +8 | +0.8% | 458,600 |
| 2023/12/08 | 1,068 | 1,082.5 | 1,053 | 1,055.5 | -1 | -0.1% | 530,200 |
51～
100
件表示中 / 3451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 | 113,100円 | +3.7% | - | 1.41% | 188.19倍 | 0.77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 | 119,300円 | +9.9% | +70.8% | 2.51% | 9.24倍 | 0.72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 | 134,100円 | -1.7% | +39.5% | 1.34% | 34.69倍 | 0.92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 | 110,700円 | +1.5% | - | 0.90% | 8.52倍 | 0.31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 | 380,500円 | +3.4% | +4.2% | 3.10% | 11.32倍 | 1.02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
