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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,106 | 1,110.5 | 1,089.5 | 1,106.5 | +6.5 | +0.6% | 285,300 |
| 2023/07/11 | 1,115 | 1,123.5 | 1,099 | 1,100 | -13.5 | -1.2% | 299,100 |
| 2023/07/10 | 1,117.5 | 1,124 | 1,106 | 1,113.5 | -5.5 | -0.5% | 324,700 |
| 2023/07/07 | 1,109.5 | 1,126 | 1,091 | 1,119 | +8 | +0.7% | 319,800 |
| 2023/07/06 | 1,117.5 | 1,117.5 | 1,101 | 1,111 | -10 | -0.9% | 258,300 |
| 2023/07/05 | 1,119 | 1,127 | 1,102.5 | 1,121 | -3.5 | -0.3% | 292,700 |
| 2023/07/04 | 1,140 | 1,144 | 1,123 | 1,124.5 | -16 | -1.4% | 267,800 |
| 2023/07/03 | 1,139 | 1,152 | 1,126 | 1,140.5 | +10 | +0.9% | 314,500 |
| 2023/06/30 | 1,145.5 | 1,146 | 1,117 | 1,130.5 | -14 | -1.2% | 530,800 |
| 2023/06/29 | 1,156.5 | 1,158 | 1,131.5 | 1,144.5 | -20.5 | -1.8% | 450,500 |
| 2023/06/28 | 1,123.5 | 1,165 | 1,118.5 | 1,165 | +58 | +5.2% | 762,600 |
| 2023/06/27 | 1,111 | 1,111 | 1,093.5 | 1,107 | +5.5 | +0.5% | 342,100 |
| 2023/06/26 | 1,097 | 1,109 | 1,078 | 1,101.5 | +6 | +0.5% | 336,800 |
| 2023/06/23 | 1,110 | 1,114 | 1,088 | 1,095.5 | -8 | -0.7% | 282,200 |
| 2023/06/22 | 1,105 | 1,128 | 1,099.5 | 1,103.5 | +16 | +1.5% | 359,800 |
| 2023/06/21 | 1,096 | 1,102.5 | 1,085 | 1,087.5 | -13 | -1.2% | 282,100 |
| 2023/06/20 | 1,121 | 1,121 | 1,095 | 1,100.5 | -16 | -1.4% | 288,600 |
| 2023/06/19 | 1,123 | 1,132.5 | 1,109.5 | 1,116.5 | +3.5 | +0.3% | 175,700 |
| 2023/06/16 | 1,124.5 | 1,124.5 | 1,097 | 1,113 | -12 | -1.1% | 1,001,900 |
| 2023/06/15 | 1,134 | 1,139.5 | 1,121.5 | 1,125 | -9.5 | -0.8% | 299,100 |
| 2023/06/14 | 1,138.5 | 1,138.5 | 1,118 | 1,134.5 | +9.5 | +0.8% | 348,900 |
| 2023/06/13 | 1,140 | 1,140 | 1,116.5 | 1,125 | -8.5 | -0.7% | 344,900 |
| 2023/06/12 | 1,132 | 1,139.5 | 1,118 | 1,133.5 | +11.5 | +1% | 302,300 |
| 2023/06/09 | 1,113.5 | 1,128 | 1,109 | 1,122 | +8 | +0.7% | 415,400 |
| 2023/06/08 | 1,136 | 1,140 | 1,106 | 1,114 | -16 | -1.4% | 330,200 |
| 2023/06/07 | 1,151 | 1,165 | 1,125 | 1,130 | -10.5 | -0.9% | 468,900 |
| 2023/06/06 | 1,120 | 1,140.5 | 1,118 | 1,140.5 | +8.5 | +0.8% | 410,200 |
| 2023/06/05 | 1,153 | 1,163 | 1,128.5 | 1,132 | +1 | +0.1% | 823,000 |
| 2023/06/02 | 1,047 | 1,138 | 1,046 | 1,131 | +87 | +8.3% | 1,431,100 |
| 2023/06/01 | 1,037 | 1,046 | 1,035 | 1,044 | +8 | +0.8% | 312,200 |
| 2023/05/31 | 1,042 | 1,046 | 1,032 | 1,036 | -15 | -1.4% | 483,300 |
| 2023/05/30 | 1,053 | 1,057 | 1,042 | 1,051 | -3 | -0.3% | 267,900 |
| 2023/05/29 | 1,073 | 1,073 | 1,053 | 1,054 | -10 | -0.9% | 339,100 |
| 2023/05/26 | 1,076 | 1,076 | 1,061 | 1,064 | -12 | -1.1% | 253,400 |
| 2023/05/25 | 1,083 | 1,088 | 1,074 | 1,076 | -13 | -1.2% | 253,900 |
| 2023/05/24 | 1,110 | 1,119 | 1,089 | 1,089 | -23 | -2.1% | 361,700 |
| 2023/05/23 | 1,066 | 1,117 | 1,063 | 1,112 | +53 | +5% | 828,700 |
| 2023/05/22 | 1,061 | 1,069 | 1,052 | 1,059 | +6 | +0.6% | 375,500 |
| 2023/05/19 | 1,058 | 1,059 | 1,040 | 1,053 | -9 | -0.8% | 403,400 |
| 2023/05/18 | 1,095 | 1,096 | 1,046 | 1,062 | -25 | -2.3% | 649,800 |
| 2023/05/17 | 1,063 | 1,095 | 1,053 | 1,087 | +29 | +2.7% | 553,200 |
| 2023/05/16 | 1,035 | 1,060 | 1,030 | 1,058 | +29 | +2.8% | 626,100 |
| 2023/05/15 | 1,038 | 1,054 | 1,014 | 1,029 | -16 | -1.5% | 1,101,700 |
201～
250
件表示中 / 3458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 | 95,700円 | +4.2% | -27.3% | 1.67% | 159.23倍 | 0.64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 | 105,500円 | +11.0% | +8.4% | 2.84% | 7.47倍 | 0.61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 | 119,100円 | +4.4% | +6.9% | 1.85% | 14.30倍 | 0.80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 | 101,400円 | +2.8% | +30.6% | 0.99% | 39.00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 | 389,000円 | +3.4% | +4.2% | 3.03% | 11.58倍 | 1.04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
