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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,432 | 1,477 | 1,432 | 1,447 | +20 | +1.4% | 543,700 |
| 2017/11/08 | 1,428 | 1,428 | 1,403 | 1,427 | -1 | -0.1% | 257,300 |
| 2017/11/07 | 1,407 | 1,430 | 1,400 | 1,428 | +20 | +1.4% | 361,600 |
| 2017/11/06 | 1,404 | 1,409 | 1,386 | 1,408 | +17 | +1.2% | 324,400 |
| 2017/11/02 | 1,369 | 1,391 | 1,361 | 1,391 | +18 | +1.3% | 224,800 |
| 2017/11/01 | 1,358 | 1,373 | 1,351 | 1,373 | +15 | +1.1% | 248,000 |
| 2017/10/31 | 1,367 | 1,374 | 1,351 | 1,358 | +1 | +0.1% | 266,800 |
| 2017/10/30 | 1,351 | 1,368 | 1,349 | 1,357 | +7 | +0.5% | 515,300 |
| 2017/10/27 | 1,351 | 1,360 | 1,327 | 1,350 | -53 | -3.8% | 1,437,800 |
| 2017/10/26 | 1,394 | 1,405 | 1,394 | 1,403 | +9 | +0.6% | 117,700 |
| 2017/10/25 | 1,407 | 1,411 | 1,391 | 1,394 | -5 | -0.4% | 153,900 |
| 2017/10/24 | 1,388 | 1,399 | 1,388 | 1,399 | +11 | +0.8% | 175,200 |
| 2017/10/23 | 1,410 | 1,415 | 1,384 | 1,388 | -5 | -0.4% | 286,800 |
| 2017/10/20 | 1,390 | 1,399 | 1,386 | 1,393 | +3 | +0.2% | 140,300 |
| 2017/10/19 | 1,390 | 1,399 | 1,385 | 1,390 | -3 | -0.2% | 151,000 |
| 2017/10/18 | 1,395 | 1,398 | 1,387 | 1,393 | +2 | +0.1% | 131,000 |
| 2017/10/17 | 1,390 | 1,397 | 1,388 | 1,391 | +1 | +0.1% | 190,000 |
| 2017/10/16 | 1,379 | 1,396 | 1,375 | 1,390 | +15 | +1.1% | 236,800 |
| 2017/10/13 | 1,365 | 1,377 | 1,364 | 1,375 | ±0 | ±0% | 237,700 |
| 2017/10/12 | 1,379 | 1,379 | 1,363 | 1,375 | +2 | +0.1% | 198,700 |
| 2017/10/11 | 1,364 | 1,374 | 1,363 | 1,373 | +7 | +0.5% | 174,600 |
| 2017/10/10 | 1,358 | 1,368 | 1,351 | 1,366 | +17 | +1.3% | 210,700 |
| 2017/10/06 | 1,346 | 1,351 | 1,338 | 1,349 | +7 | +0.5% | 221,700 |
| 2017/10/05 | 1,335 | 1,350 | 1,335 | 1,342 | +12 | +0.9% | 220,100 |
| 2017/10/04 | 1,322 | 1,333 | 1,318 | 1,330 | +14 | +1.1% | 268,800 |
| 2017/10/03 | 1,331 | 1,334 | 1,312 | 1,316 | -6 | -0.5% | 270,400 |
| 2017/10/02 | 1,328 | 1,330 | 1,316 | 1,322 | -6 | -0.5% | 322,300 |
| 2017/09/29 | 1,333 | 1,340 | 1,324 | 1,328 | -6 | -0.4% | 274,200 |
| 2017/09/28 | 1,333 | 1,337 | 1,325 | 1,334 | +1 | +0.1% | 219,200 |
| 2017/09/27 | 1,364 | 1,376 | 1,331 | 1,333 | -28 | -2.1% | 215,400 |
| 2017/09/26 | 1,354 | 1,367 | 1,347 | 1,361 | +10 | +0.7% | 272,200 |
| 2017/09/25 | 1,356 | 1,362 | 1,344 | 1,351 | +6 | +0.4% | 233,700 |
| 2017/09/22 | 1,343 | 1,350 | 1,336 | 1,345 | +14 | +1.1% | 186,600 |
| 2017/09/21 | 1,336 | 1,343 | 1,323 | 1,331 | -2 | -0.2% | 265,100 |
| 2017/09/20 | 1,338 | 1,341 | 1,327 | 1,333 | +3 | +0.2% | 300,600 |
| 2017/09/19 | 1,334 | 1,335 | 1,315 | 1,330 | -13 | -1% | 571,700 |
| 2017/09/15 | 1,361 | 1,367 | 1,340 | 1,343 | -26 | -1.9% | 561,400 |
| 2017/09/14 | 1,375 | 1,381 | 1,366 | 1,369 | -5 | -0.4% | 156,000 |
| 2017/09/13 | 1,370 | 1,378 | 1,357 | 1,374 | +11 | +0.8% | 174,900 |
| 2017/09/12 | 1,343 | 1,364 | 1,338 | 1,363 | +21 | +1.6% | 170,400 |
| 2017/09/11 | 1,323 | 1,352 | 1,323 | 1,342 | +30 | +2.3% | 295,900 |
| 2017/09/08 | 1,316 | 1,325 | 1,300 | 1,312 | -11 | -0.8% | 338,100 |
| 2017/09/07 | 1,304 | 1,328 | 1,304 | 1,323 | +7 | +0.5% | 236,000 |
| 2017/09/06 | 1,300 | 1,317 | 1,300 | 1,316 | +11 | +0.8% | 291,400 |
| 2017/09/05 | 1,319 | 1,321 | 1,300 | 1,305 | -9 | -0.7% | 223,500 |
| 2017/09/04 | 1,315 | 1,324 | 1,313 | 1,314 | -9 | -0.7% | 309,500 |
| 2017/09/01 | 1,348 | 1,350 | 1,316 | 1,323 | -25 | -1.9% | 277,700 |
| 2017/08/31 | 1,340 | 1,350 | 1,324 | 1,348 | -3 | -0.2% | 394,800 |
| 2017/08/30 | 1,356 | 1,358 | 1,331 | 1,351 | -1 | -0.1% | 319,800 |
| 2017/08/29 | 1,359 | 1,359 | 1,344 | 1,352 | -23 | -1.7% | 301,500 |
1901～
1950
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
