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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,283 | 1,292.5 | 1,272.5 | 1,276.5 | -20.5 | -1.6% | 223,400 |
| 2023/09/22 | 1,289 | 1,306 | 1,271 | 1,297 | +7 | +0.5% | 301,600 |
| 2023/09/21 | 1,281.5 | 1,308.5 | 1,280 | 1,290 | -0.5 | ±0% | 238,700 |
| 2023/09/20 | 1,314.5 | 1,323.5 | 1,290 | 1,290.5 | -19 | -1.5% | 372,000 |
| 2023/09/19 | 1,292.5 | 1,309.5 | 1,277 | 1,309.5 | +23 | +1.8% | 369,700 |
| 2023/09/15 | 1,260 | 1,295 | 1,260 | 1,286.5 | +32 | +2.6% | 360,000 |
| 2023/09/14 | 1,259 | 1,266 | 1,248 | 1,254.5 | -5 | -0.4% | 240,700 |
| 2023/09/13 | 1,273.5 | 1,273.5 | 1,256.5 | 1,259.5 | -6 | -0.5% | 187,400 |
| 2023/09/12 | 1,272 | 1,287.5 | 1,256 | 1,265.5 | +5 | +0.4% | 211,100 |
| 2023/09/11 | 1,264 | 1,275.5 | 1,241 | 1,260.5 | -3 | -0.2% | 334,500 |
| 2023/09/08 | 1,279 | 1,300.5 | 1,262.5 | 1,263.5 | -14.5 | -1.1% | 344,900 |
| 2023/09/07 | 1,270 | 1,295.5 | 1,264.5 | 1,278 | +21 | +1.7% | 378,700 |
| 2023/09/06 | 1,265 | 1,272 | 1,249.5 | 1,257 | -6.5 | -0.5% | 239,000 |
| 2023/09/05 | 1,260 | 1,279.5 | 1,252.5 | 1,263.5 | +0.5 | ±0% | 241,200 |
| 2023/09/04 | 1,260.5 | 1,263 | 1,251.5 | 1,263 | +2.5 | +0.2% | 280,700 |
| 2023/09/01 | 1,240 | 1,267.5 | 1,234 | 1,260.5 | +19 | +1.5% | 338,300 |
| 2023/08/31 | 1,244 | 1,255 | 1,238.5 | 1,241.5 | -2 | -0.2% | 253,600 |
| 2023/08/30 | 1,240 | 1,248 | 1,227.5 | 1,243.5 | +9.5 | +0.8% | 967,000 |
| 2023/08/29 | 1,246 | 1,256 | 1,231 | 1,234 | -0.5 | ±0% | 291,600 |
| 2023/08/28 | 1,245 | 1,263 | 1,232.5 | 1,234.5 | +17 | +1.4% | 457,400 |
| 2023/08/25 | 1,220 | 1,224.5 | 1,204.5 | 1,217.5 | -3 | -0.2% | 224,000 |
| 2023/08/24 | 1,222 | 1,229.5 | 1,210 | 1,220.5 | -5.5 | -0.4% | 279,600 |
| 2023/08/23 | 1,203 | 1,226 | 1,203 | 1,226 | +27.5 | +2.3% | 278,500 |
| 2023/08/22 | 1,189 | 1,203 | 1,179 | 1,198.5 | +17.5 | +1.5% | 227,200 |
| 2023/08/21 | 1,193 | 1,206.5 | 1,175.5 | 1,181 | -5 | -0.4% | 230,500 |
| 2023/08/18 | 1,174.5 | 1,201.5 | 1,171 | 1,186 | ±0 | ±0% | 352,600 |
| 2023/08/17 | 1,223 | 1,227 | 1,166 | 1,186 | -37.5 | -3.1% | 450,800 |
| 2023/08/16 | 1,214.5 | 1,232.5 | 1,204.5 | 1,223.5 | +3 | +0.2% | 336,400 |
| 2023/08/15 | 1,222 | 1,229 | 1,202.5 | 1,220.5 | +11 | +0.9% | 438,500 |
| 2023/08/14 | 1,272.5 | 1,274.5 | 1,202 | 1,209.5 | -50.5 | -4% | 688,800 |
| 2023/08/10 | 1,173 | 1,264 | 1,125.5 | 1,260 | +98.5 | +8.5% | 1,707,400 |
| 2023/08/09 | 1,173 | 1,173 | 1,144 | 1,161.5 | -12 | -1% | 375,200 |
| 2023/08/08 | 1,157.5 | 1,174 | 1,146.5 | 1,173.5 | +13.5 | +1.2% | 336,200 |
| 2023/08/07 | 1,158.5 | 1,168.5 | 1,142 | 1,160 | +5 | +0.4% | 741,500 |
| 2023/08/04 | 1,179.5 | 1,183.5 | 1,142.5 | 1,155 | -24 | -2% | 488,500 |
| 2023/08/03 | 1,191.5 | 1,191.5 | 1,157 | 1,179 | -14 | -1.2% | 345,000 |
| 2023/08/02 | 1,195.5 | 1,205 | 1,182 | 1,193 | -10 | -0.8% | 256,800 |
| 2023/08/01 | 1,224 | 1,224 | 1,198 | 1,203 | -18.5 | -1.5% | 340,400 |
| 2023/07/31 | 1,212 | 1,229 | 1,209.5 | 1,221.5 | +18.5 | +1.5% | 434,900 |
| 2023/07/28 | 1,177.5 | 1,204.5 | 1,161 | 1,203 | +20 | +1.7% | 519,600 |
| 2023/07/27 | 1,180 | 1,184.5 | 1,161.5 | 1,183 | +11 | +0.9% | 264,600 |
| 2023/07/26 | 1,152.5 | 1,172.5 | 1,137.5 | 1,172 | +21 | +1.8% | 265,100 |
| 2023/07/25 | 1,140 | 1,164 | 1,138 | 1,151 | +16 | +1.4% | 355,800 |
| 2023/07/24 | 1,123 | 1,135.5 | 1,109 | 1,135 | +21 | +1.9% | 222,600 |
| 2023/07/21 | 1,099 | 1,118.5 | 1,089.5 | 1,114 | +19 | +1.7% | 316,500 |
| 2023/07/20 | 1,107 | 1,107 | 1,088.5 | 1,095 | -16 | -1.4% | 432,000 |
| 2023/07/19 | 1,118.5 | 1,123 | 1,106.5 | 1,111 | -3 | -0.3% | 277,100 |
| 2023/07/18 | 1,132.5 | 1,134.5 | 1,109 | 1,114 | -12 | -1.1% | 262,000 |
| 2023/07/14 | 1,115.5 | 1,128 | 1,104 | 1,126 | +15 | +1.4% | 265,900 |
| 2023/07/13 | 1,110 | 1,113.5 | 1,100 | 1,111 | +4.5 | +0.4% | 233,600 |
151～
200
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
