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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,558 | 1,582 | 1,552 | 1,574 | +2 | +0.1% | 386,200 |
| 2018/08/30 | 1,554 | 1,577 | 1,549 | 1,572 | +37 | +2.4% | 1,107,100 |
| 2018/08/29 | 1,528 | 1,538 | 1,528 | 1,535 | +8 | +0.5% | 382,000 |
| 2018/08/28 | 1,535 | 1,537 | 1,526 | 1,527 | +2 | +0.1% | 289,100 |
| 2018/08/27 | 1,527 | 1,533 | 1,518 | 1,525 | +7 | +0.5% | 274,700 |
| 2018/08/24 | 1,500 | 1,521 | 1,492 | 1,518 | +26 | +1.7% | 394,500 |
| 2018/08/23 | 1,477 | 1,495 | 1,473 | 1,492 | +19 | +1.3% | 279,900 |
| 2018/08/22 | 1,491 | 1,491 | 1,462 | 1,473 | -14 | -0.9% | 382,500 |
| 2018/08/21 | 1,480 | 1,500 | 1,476 | 1,487 | -11 | -0.7% | 389,900 |
| 2018/08/20 | 1,518 | 1,527 | 1,492 | 1,498 | -19 | -1.3% | 316,700 |
| 2018/08/17 | 1,536 | 1,542 | 1,516 | 1,517 | -16 | -1% | 255,600 |
| 2018/08/16 | 1,538 | 1,551 | 1,529 | 1,533 | -20 | -1.3% | 367,400 |
| 2018/08/15 | 1,590 | 1,597 | 1,550 | 1,553 | -28 | -1.8% | 296,200 |
| 2018/08/14 | 1,550 | 1,582 | 1,545 | 1,581 | +31 | +2% | 321,800 |
| 2018/08/13 | 1,576 | 1,586 | 1,546 | 1,550 | -37 | -2.3% | 338,200 |
| 2018/08/10 | 1,605 | 1,629 | 1,585 | 1,587 | -4 | -0.3% | 501,200 |
| 2018/08/09 | 1,535 | 1,614 | 1,534 | 1,591 | +31 | +2% | 859,200 |
| 2018/08/08 | 1,574 | 1,618 | 1,507 | 1,560 | +22 | +1.4% | 1,736,900 |
| 2018/08/07 | 1,548 | 1,553 | 1,530 | 1,538 | -10 | -0.6% | 184,900 |
| 2018/08/06 | 1,548 | 1,570 | 1,541 | 1,548 | +5 | +0.3% | 197,700 |
| 2018/08/03 | 1,546 | 1,549 | 1,524 | 1,543 | -3 | -0.2% | 231,500 |
| 2018/08/02 | 1,553 | 1,569 | 1,539 | 1,546 | +8 | +0.5% | 355,200 |
| 2018/08/01 | 1,543 | 1,546 | 1,511 | 1,538 | -1 | -0.1% | 357,500 |
| 2018/07/31 | 1,567 | 1,567 | 1,530 | 1,539 | -30 | -1.9% | 280,900 |
| 2018/07/30 | 1,565 | 1,575 | 1,555 | 1,569 | -5 | -0.3% | 143,700 |
| 2018/07/27 | 1,567 | 1,575 | 1,555 | 1,574 | +7 | +0.4% | 142,600 |
| 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 |
1701～
1750
件表示中 / 3768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 | 88,100円 | +0.2% | +209.1% | 1.59% | 29.33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 | 92,700円 | +1.2% | +2.1% | 3.24% | 9.58倍 | 0.50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 | 104,000円 | -0.9% | +11.9% | 2.50% | 11.66倍 | 0.66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 | 119,300円 | +1.9% | +67.7% | 1.26% | 11.48倍 | 0.29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 | 116,600円 | +1.5% | -8.3% | 3.54% | 10.78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
