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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,209 | 1,209 | 1,182 | 1,184 | -22 | -1.8% | 184,000 |
| 2015/07/03 | 1,218 | 1,219 | 1,203 | 1,206 | -14 | -1.1% | 123,000 |
| 2015/07/02 | 1,227 | 1,233 | 1,215 | 1,220 | -7 | -0.6% | 174,000 |
| 2015/07/01 | 1,242 | 1,245 | 1,223 | 1,227 | -3 | -0.2% | 219,000 |
| 2015/06/30 | 1,233 | 1,240 | 1,224 | 1,230 | +6 | +0.5% | 255,000 |
| 2015/06/29 | 1,250 | 1,251 | 1,222 | 1,224 | -49 | -3.8% | 243,000 |
| 2015/06/26 | 1,288 | 1,300 | 1,270 | 1,273 | +5 | +0.4% | 160,000 |
| 2015/06/25 | 1,261 | 1,284 | 1,251 | 1,268 | -5 | -0.4% | 222,000 |
| 2015/06/24 | 1,300 | 1,301 | 1,269 | 1,273 | -20 | -1.5% | 286,000 |
| 2015/06/23 | 1,280 | 1,308 | 1,277 | 1,293 | +18 | +1.4% | 253,000 |
| 2015/06/22 | 1,268 | 1,300 | 1,261 | 1,275 | -9 | -0.7% | 193,000 |
| 2015/06/19 | 1,242 | 1,309 | 1,242 | 1,284 | +42 | +3.4% | 442,000 |
| 2015/06/18 | 1,265 | 1,274 | 1,241 | 1,242 | -24 | -1.9% | 262,000 |
| 2015/06/17 | 1,300 | 1,307 | 1,261 | 1,266 | -33 | -2.5% | 476,000 |
| 2015/06/16 | 1,337 | 1,345 | 1,299 | 1,299 | -54 | -4% | 529,000 |
| 2015/06/15 | 1,360 | 1,374 | 1,344 | 1,353 | -29 | -2.1% | 295,000 |
| 2015/06/12 | 1,410 | 1,410 | 1,380 | 1,382 | -28 | -2% | 325,000 |
| 2015/06/11 | 1,401 | 1,435 | 1,401 | 1,410 | +1 | +0.1% | 151,000 |
| 2015/06/10 | 1,402 | 1,422 | 1,398 | 1,409 | +7 | +0.5% | 202,000 |
| 2015/06/09 | 1,413 | 1,449 | 1,401 | 1,402 | -31 | -2.2% | 311,000 |
| 2015/06/08 | 1,430 | 1,439 | 1,411 | 1,433 | +2 | +0.1% | 160,000 |
| 2015/06/05 | 1,416 | 1,435 | 1,402 | 1,431 | -6 | -0.4% | 280,000 |
| 2015/06/04 | 1,462 | 1,466 | 1,427 | 1,437 | -21 | -1.4% | 262,000 |
| 2015/06/03 | 1,399 | 1,464 | 1,394 | 1,458 | +68 | +4.9% | 558,000 |
| 2015/06/02 | 1,319 | 1,396 | 1,310 | 1,390 | +77 | +5.9% | 521,000 |
| 2015/06/01 | 1,295 | 1,313 | 1,288 | 1,313 | +18 | +1.4% | 272,000 |
| 2015/05/29 | 1,316 | 1,321 | 1,294 | 1,295 | -21 | -1.6% | 363,000 |
| 2015/05/28 | 1,330 | 1,335 | 1,303 | 1,316 | +6 | +0.5% | 361,000 |
| 2015/05/27 | 1,289 | 1,313 | 1,284 | 1,310 | +13 | +1% | 327,000 |
| 2015/05/26 | 1,260 | 1,303 | 1,260 | 1,297 | +38 | +3% | 411,000 |
| 2015/05/25 | 1,246 | 1,259 | 1,245 | 1,259 | +13 | +1% | 213,000 |
| 2015/05/22 | 1,250 | 1,278 | 1,240 | 1,246 | -3 | -0.2% | 386,000 |
| 2015/05/21 | 1,214 | 1,249 | 1,212 | 1,249 | +50 | +4.2% | 393,000 |
| 2015/05/20 | 1,171 | 1,201 | 1,170 | 1,199 | +35 | +3% | 472,000 |
| 2015/05/19 | 1,165 | 1,181 | 1,157 | 1,164 | +9 | +0.8% | 361,000 |
| 2015/05/18 | 1,138 | 1,165 | 1,138 | 1,155 | +17 | +1.5% | 268,000 |
| 2015/05/15 | 1,154 | 1,156 | 1,134 | 1,138 | -5 | -0.4% | 341,000 |
| 2015/05/14 | 1,143 | 1,147 | 1,124 | 1,143 | -10 | -0.9% | 435,000 |
| 2015/05/13 | 1,233 | 1,259 | 1,141 | 1,153 | -118 | -9.3% | 1,006,000 |
| 2015/05/12 | 1,262 | 1,280 | 1,238 | 1,271 | -21 | -1.6% | 378,000 |
| 2015/05/11 | 1,291 | 1,298 | 1,283 | 1,292 | +15 | +1.2% | 228,000 |
| 2015/05/08 | 1,260 | 1,284 | 1,257 | 1,277 | +14 | +1.1% | 283,000 |
| 2015/05/07 | 1,226 | 1,267 | 1,226 | 1,263 | +14 | +1.1% | 394,000 |
| 2015/05/01 | 1,260 | 1,260 | 1,238 | 1,249 | -19 | -1.5% | 282,000 |
| 2015/04/30 | 1,288 | 1,291 | 1,257 | 1,268 | -15 | -1.2% | 338,000 |
| 2015/04/28 | 1,273 | 1,293 | 1,270 | 1,283 | +7 | +0.5% | 186,000 |
| 2015/04/27 | 1,262 | 1,279 | 1,262 | 1,276 | +11 | +0.9% | 283,000 |
| 2015/04/24 | 1,277 | 1,277 | 1,262 | 1,265 | -12 | -0.9% | 248,000 |
| 2015/04/23 | 1,260 | 1,279 | 1,253 | 1,277 | +19 | +1.5% | 458,000 |
| 2015/04/22 | 1,250 | 1,290 | 1,237 | 1,258 | +71 | +6% | 804,000 |
2401～
2450
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
