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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,561 | 1,575 | 1,552 | 1,567 | +26 | +1.7% | 183,000 |
| 2018/07/25 | 1,554 | 1,566 | 1,539 | 1,541 | -8 | -0.5% | 217,200 |
| 2018/07/24 | 1,545 | 1,551 | 1,538 | 1,549 | +18 | +1.2% | 188,300 |
| 2018/07/23 | 1,511 | 1,535 | 1,507 | 1,531 | +20 | +1.3% | 158,200 |
| 2018/07/20 | 1,515 | 1,519 | 1,504 | 1,511 | -8 | -0.5% | 116,400 |
| 2018/07/19 | 1,546 | 1,546 | 1,519 | 1,519 | -38 | -2.4% | 226,700 |
| 2018/07/18 | 1,575 | 1,579 | 1,557 | 1,557 | +1 | +0.1% | 172,800 |
| 2018/07/17 | 1,525 | 1,564 | 1,524 | 1,556 | +31 | +2% | 188,800 |
| 2018/07/13 | 1,518 | 1,531 | 1,518 | 1,525 | +7 | +0.5% | 119,600 |
| 2018/07/12 | 1,525 | 1,538 | 1,517 | 1,518 | +2 | +0.1% | 172,600 |
| 2018/07/11 | 1,532 | 1,548 | 1,510 | 1,516 | -21 | -1.4% | 247,100 |
| 2018/07/10 | 1,551 | 1,555 | 1,537 | 1,537 | -11 | -0.7% | 174,700 |
| 2018/07/09 | 1,537 | 1,552 | 1,530 | 1,548 | +12 | +0.8% | 146,600 |
| 2018/07/06 | 1,517 | 1,541 | 1,511 | 1,536 | +19 | +1.3% | 164,900 |
| 2018/07/05 | 1,527 | 1,528 | 1,512 | 1,517 | -16 | -1% | 150,500 |
| 2018/07/04 | 1,504 | 1,547 | 1,502 | 1,533 | +26 | +1.7% | 227,700 |
| 2018/07/03 | 1,515 | 1,521 | 1,502 | 1,507 | -8 | -0.5% | 191,800 |
| 2018/07/02 | 1,549 | 1,549 | 1,513 | 1,515 | -27 | -1.8% | 272,700 |
| 2018/06/29 | 1,550 | 1,556 | 1,534 | 1,542 | -18 | -1.2% | 227,700 |
| 2018/06/28 | 1,571 | 1,574 | 1,550 | 1,560 | -32 | -2% | 204,100 |
| 2018/06/27 | 1,583 | 1,598 | 1,570 | 1,592 | +18 | +1.1% | 296,100 |
| 2018/06/26 | 1,554 | 1,574 | 1,535 | 1,574 | +15 | +1% | 198,800 |
| 2018/06/25 | 1,541 | 1,561 | 1,538 | 1,559 | +25 | +1.6% | 161,100 |
| 2018/06/22 | 1,530 | 1,536 | 1,521 | 1,534 | +3 | +0.2% | 240,000 |
| 2018/06/21 | 1,534 | 1,544 | 1,526 | 1,531 | -23 | -1.5% | 198,900 |
| 2018/06/20 | 1,566 | 1,567 | 1,537 | 1,554 | -12 | -0.8% | 226,900 |
| 2018/06/19 | 1,596 | 1,596 | 1,564 | 1,566 | -40 | -2.5% | 278,800 |
| 2018/06/18 | 1,595 | 1,614 | 1,589 | 1,606 | +16 | +1% | 364,900 |
| 2018/06/15 | 1,590 | 1,603 | 1,578 | 1,590 | +21 | +1.3% | 303,600 |
| 2018/06/14 | 1,579 | 1,585 | 1,569 | 1,569 | -13 | -0.8% | 188,400 |
| 2018/06/13 | 1,579 | 1,584 | 1,577 | 1,582 | +10 | +0.6% | 252,500 |
| 2018/06/12 | 1,566 | 1,574 | 1,553 | 1,572 | +20 | +1.3% | 170,600 |
| 2018/06/11 | 1,547 | 1,566 | 1,543 | 1,552 | +3 | +0.2% | 246,200 |
| 2018/06/08 | 1,562 | 1,573 | 1,548 | 1,549 | -17 | -1.1% | 201,200 |
| 2018/06/07 | 1,566 | 1,576 | 1,555 | 1,566 | -4 | -0.3% | 140,000 |
| 2018/06/06 | 1,576 | 1,585 | 1,563 | 1,570 | ±0 | ±0% | 203,800 |
| 2018/06/05 | 1,571 | 1,584 | 1,550 | 1,570 | ±0 | ±0% | 243,100 |
| 2018/06/04 | 1,547 | 1,572 | 1,534 | 1,570 | +53 | +3.5% | 369,800 |
| 2018/06/01 | 1,538 | 1,557 | 1,508 | 1,517 | -43 | -2.8% | 637,700 |
| 2018/05/31 | 1,561 | 1,567 | 1,549 | 1,560 | +17 | +1.1% | 322,100 |
| 2018/05/30 | 1,551 | 1,563 | 1,535 | 1,543 | -15 | -1% | 403,500 |
| 2018/05/29 | 1,559 | 1,563 | 1,547 | 1,558 | -2 | -0.1% | 308,400 |
| 2018/05/28 | 1,565 | 1,565 | 1,551 | 1,560 | -20 | -1.3% | 363,400 |
| 2018/05/25 | 1,576 | 1,589 | 1,572 | 1,580 | ±0 | ±0% | 236,400 |
| 2018/05/24 | 1,592 | 1,599 | 1,578 | 1,580 | -3 | -0.2% | 189,300 |
| 2018/05/23 | 1,571 | 1,583 | 1,567 | 1,583 | +5 | +0.3% | 129,800 |
| 2018/05/22 | 1,551 | 1,594 | 1,539 | 1,578 | +26 | +1.7% | 337,100 |
| 2018/05/21 | 1,559 | 1,572 | 1,546 | 1,552 | -21 | -1.3% | 332,500 |
| 2018/05/18 | 1,586 | 1,593 | 1,572 | 1,573 | -22 | -1.4% | 150,100 |
| 2018/05/17 | 1,589 | 1,598 | 1,576 | 1,595 | +4 | +0.3% | 380,100 |
1651～
1700
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
