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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,389 | 1,394 | 1,385 | 1,387 | ±0 | ±0% | 248,200 |
| 2017/04/25 | 1,425 | 1,425 | 1,386 | 1,387 | -33 | -2.3% | 422,000 |
| 2017/04/24 | 1,397 | 1,427 | 1,382 | 1,420 | -6 | -0.4% | 429,400 |
| 2017/04/21 | 1,428 | 1,441 | 1,413 | 1,426 | +8 | +0.6% | 264,100 |
| 2017/04/20 | 1,420 | 1,428 | 1,408 | 1,418 | +3 | +0.2% | 228,700 |
| 2017/04/19 | 1,405 | 1,428 | 1,401 | 1,415 | +9 | +0.6% | 263,000 |
| 2017/04/18 | 1,389 | 1,413 | 1,387 | 1,406 | +30 | +2.2% | 248,800 |
| 2017/04/17 | 1,360 | 1,381 | 1,360 | 1,376 | +2 | +0.1% | 106,600 |
| 2017/04/14 | 1,398 | 1,402 | 1,365 | 1,374 | -28 | -2% | 214,300 |
| 2017/04/13 | 1,400 | 1,407 | 1,387 | 1,402 | -13 | -0.9% | 210,700 |
| 2017/04/12 | 1,406 | 1,422 | 1,406 | 1,415 | -5 | -0.4% | 146,100 |
| 2017/04/11 | 1,417 | 1,437 | 1,411 | 1,420 | -19 | -1.3% | 124,700 |
| 2017/04/10 | 1,427 | 1,444 | 1,415 | 1,439 | +14 | +1% | 138,400 |
| 2017/04/07 | 1,422 | 1,441 | 1,416 | 1,425 | +9 | +0.6% | 145,500 |
| 2017/04/06 | 1,437 | 1,441 | 1,410 | 1,416 | -25 | -1.7% | 246,700 |
| 2017/04/05 | 1,468 | 1,474 | 1,438 | 1,441 | -15 | -1% | 196,000 |
| 2017/04/04 | 1,433 | 1,467 | 1,433 | 1,456 | +22 | +1.5% | 397,700 |
| 2017/04/03 | 1,437 | 1,444 | 1,429 | 1,434 | +11 | +0.8% | 195,900 |
| 2017/03/31 | 1,450 | 1,461 | 1,423 | 1,423 | -12 | -0.8% | 295,100 |
| 2017/03/30 | 1,465 | 1,465 | 1,433 | 1,435 | -31 | -2.1% | 176,500 |
| 2017/03/29 | 1,469 | 1,478 | 1,456 | 1,466 | -3 | -0.2% | 250,000 |
| 2017/03/28 | 1,448 | 1,469 | 1,446 | 1,469 | +33 | +2.3% | 268,500 |
| 2017/03/27 | 1,447 | 1,448 | 1,435 | 1,436 | -20 | -1.4% | 144,500 |
| 2017/03/24 | 1,450 | 1,465 | 1,441 | 1,456 | +15 | +1% | 221,700 |
| 2017/03/23 | 1,425 | 1,441 | 1,422 | 1,441 | +15 | +1.1% | 134,300 |
| 2017/03/22 | 1,435 | 1,440 | 1,424 | 1,426 | -28 | -1.9% | 266,400 |
| 2017/03/21 | 1,450 | 1,461 | 1,445 | 1,454 | +4 | +0.3% | 164,700 |
| 2017/03/17 | 1,438 | 1,456 | 1,438 | 1,450 | +7 | +0.5% | 199,500 |
| 2017/03/16 | 1,424 | 1,446 | 1,424 | 1,443 | +16 | +1.1% | 191,300 |
| 2017/03/15 | 1,440 | 1,440 | 1,416 | 1,427 | -13 | -0.9% | 181,100 |
| 2017/03/14 | 1,453 | 1,457 | 1,440 | 1,440 | -14 | -1% | 330,000 |
| 2017/03/13 | 1,460 | 1,464 | 1,442 | 1,454 | -7 | -0.5% | 263,700 |
| 2017/03/10 | 1,441 | 1,465 | 1,414 | 1,461 | +50 | +3.5% | 692,900 |
| 2017/03/09 | 1,388 | 1,414 | 1,383 | 1,411 | +26 | +1.9% | 504,700 |
| 2017/03/08 | 1,374 | 1,387 | 1,368 | 1,385 | +16 | +1.2% | 327,100 |
| 2017/03/07 | 1,357 | 1,369 | 1,348 | 1,369 | +5 | +0.4% | 158,600 |
| 2017/03/06 | 1,370 | 1,373 | 1,361 | 1,364 | -26 | -1.9% | 251,200 |
| 2017/03/03 | 1,365 | 1,391 | 1,360 | 1,390 | +16 | +1.2% | 211,300 |
| 2017/03/02 | 1,404 | 1,406 | 1,368 | 1,374 | +10 | +0.7% | 313,700 |
| 2017/03/01 | 1,400 | 1,400 | 1,363 | 1,364 | -28 | -2% | 330,100 |
| 2017/02/28 | 1,395 | 1,417 | 1,380 | 1,392 | +3 | +0.2% | 521,700 |
| 2017/02/27 | 1,368 | 1,389 | 1,357 | 1,389 | +15 | +1.1% | 301,500 |
| 2017/02/24 | 1,360 | 1,374 | 1,348 | 1,374 | +17 | +1.3% | 369,100 |
| 2017/02/23 | 1,370 | 1,378 | 1,349 | 1,357 | -9 | -0.7% | 276,000 |
| 2017/02/22 | 1,331 | 1,366 | 1,329 | 1,366 | +39 | +2.9% | 587,400 |
| 2017/02/21 | 1,295 | 1,327 | 1,291 | 1,327 | +32 | +2.5% | 230,200 |
| 2017/02/20 | 1,292 | 1,296 | 1,282 | 1,295 | -5 | -0.4% | 79,500 |
| 2017/02/17 | 1,299 | 1,303 | 1,286 | 1,300 | -10 | -0.8% | 106,000 |
| 2017/02/16 | 1,322 | 1,322 | 1,298 | 1,310 | -14 | -1.1% | 178,600 |
| 2017/02/15 | 1,291 | 1,325 | 1,291 | 1,324 | +39 | +3% | 431,900 |
2001～
2050
件表示中 / 3735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 | 82,400円 | +0.2% | +209.1% | 1.70% | 27.42倍 | 0.58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 | 82,100円 | +1.2% | +2.1% | 3.65% | 8.47倍 | 0.44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 | 101,700円 | -0.9% | +11.9% | 2.56% | 11.40倍 | 0.65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 | 104,000円 | +1.9% | +67.7% | 1.44% | 10.00倍 | 0.25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 | 112,600円 | +3.5% | +3.8% | 3.67% | 9.77倍 | 0.85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
