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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,146 | 1,187 | 1,126 | 1,187 | +26 | +2.2% | 318,000 |
| 2015/04/20 | 1,140 | 1,167 | 1,138 | 1,161 | +12 | +1% | 305,000 |
| 2015/04/17 | 1,138 | 1,154 | 1,138 | 1,149 | +15 | +1.3% | 283,000 |
| 2015/04/16 | 1,115 | 1,139 | 1,114 | 1,134 | +17 | +1.5% | 365,000 |
| 2015/04/15 | 1,117 | 1,128 | 1,109 | 1,117 | ±0 | ±0% | 394,000 |
| 2015/04/14 | 1,088 | 1,119 | 1,085 | 1,117 | +29 | +2.7% | 476,000 |
| 2015/04/13 | 1,082 | 1,090 | 1,080 | 1,088 | +1 | +0.1% | 255,000 |
| 2015/04/10 | 1,094 | 1,094 | 1,079 | 1,087 | +2 | +0.2% | 135,000 |
| 2015/04/09 | 1,081 | 1,089 | 1,070 | 1,085 | ±0 | ±0% | 261,000 |
| 2015/04/08 | 1,100 | 1,110 | 1,081 | 1,085 | -15 | -1.4% | 206,000 |
| 2015/04/07 | 1,076 | 1,105 | 1,073 | 1,100 | +17 | +1.6% | 203,000 |
| 2015/04/06 | 1,079 | 1,087 | 1,075 | 1,083 | +4 | +0.4% | 65,000 |
| 2015/04/03 | 1,090 | 1,090 | 1,068 | 1,079 | +4 | +0.4% | 131,000 |
| 2015/04/02 | 1,029 | 1,079 | 1,023 | 1,075 | +58 | +5.7% | 351,000 |
| 2015/04/01 | 1,017 | 1,030 | 1,016 | 1,017 | -13 | -1.3% | 287,000 |
| 2015/03/31 | 1,052 | 1,059 | 1,028 | 1,030 | -3 | -0.3% | 210,000 |
| 2015/03/30 | 1,048 | 1,053 | 1,024 | 1,033 | -19 | -1.8% | 401,000 |
| 2015/03/27 | 1,066 | 1,077 | 1,042 | 1,052 | -19 | -1.8% | 252,000 |
| 2015/03/26 | 1,097 | 1,099 | 1,068 | 1,071 | -24 | -2.2% | 414,000 |
| 2015/03/25 | 1,099 | 1,103 | 1,085 | 1,095 | -7 | -0.6% | 202,000 |
| 2015/03/24 | 1,090 | 1,107 | 1,090 | 1,102 | +6 | +0.5% | 288,000 |
| 2015/03/23 | 1,105 | 1,116 | 1,085 | 1,096 | -17 | -1.5% | 314,000 |
| 2015/03/20 | 1,109 | 1,116 | 1,100 | 1,113 | +7 | +0.6% | 250,000 |
| 2015/03/19 | 1,113 | 1,117 | 1,097 | 1,106 | -8 | -0.7% | 235,000 |
| 2015/03/18 | 1,104 | 1,115 | 1,102 | 1,114 | +19 | +1.7% | 237,000 |
| 2015/03/17 | 1,082 | 1,103 | 1,076 | 1,095 | +9 | +0.8% | 536,000 |
| 2015/03/16 | 1,082 | 1,103 | 1,079 | 1,086 | -11 | -1% | 571,000 |
| 2015/03/13 | 1,085 | 1,099 | 1,074 | 1,097 | +42 | +4% | 628,000 |
| 2015/03/12 | 1,057 | 1,070 | 1,053 | 1,055 | -3 | -0.3% | 436,000 |
| 2015/03/11 | 1,045 | 1,072 | 1,045 | 1,058 | -3 | -0.3% | 257,000 |
| 2015/03/10 | 1,072 | 1,082 | 1,053 | 1,061 | -17 | -1.6% | 209,000 |
| 2015/03/09 | 1,064 | 1,079 | 1,052 | 1,078 | +1 | +0.1% | 170,000 |
| 2015/03/06 | 1,082 | 1,088 | 1,077 | 1,077 | -5 | -0.5% | 160,000 |
| 2015/03/05 | 1,065 | 1,090 | 1,065 | 1,082 | +19 | +1.8% | 418,000 |
| 2015/03/04 | 1,070 | 1,070 | 1,048 | 1,063 | -2 | -0.2% | 320,000 |
| 2015/03/03 | 1,065 | 1,069 | 1,057 | 1,065 | +4 | +0.4% | 346,000 |
| 2015/03/02 | 1,054 | 1,065 | 1,054 | 1,061 | +10 | +1% | 199,000 |
| 2015/02/27 | 1,062 | 1,065 | 1,047 | 1,051 | -11 | -1% | 210,000 |
| 2015/02/26 | 1,042 | 1,063 | 1,042 | 1,062 | +9 | +0.9% | 234,000 |
| 2015/02/25 | 1,036 | 1,053 | 1,026 | 1,053 | +19 | +1.8% | 277,000 |
| 2015/02/24 | 1,009 | 1,036 | 1,006 | 1,034 | +24 | +2.4% | 326,000 |
| 2015/02/23 | 1,013 | 1,019 | 1,008 | 1,010 | -9 | -0.9% | 168,000 |
| 2015/02/20 | 1,018 | 1,024 | 1,008 | 1,019 | +6 | +0.6% | 184,000 |
| 2015/02/19 | 1,012 | 1,016 | 1,004 | 1,013 | +2 | +0.2% | 187,000 |
| 2015/02/18 | 1,006 | 1,018 | 1,006 | 1,011 | +5 | +0.5% | 220,000 |
| 2015/02/17 | 999 | 1,010 | 996 | 1,006 | +7 | +0.7% | 137,000 |
| 2015/02/16 | 1,020 | 1,023 | 999 | 999 | -15 | -1.5% | 283,000 |
| 2015/02/13 | 999 | 1,019 | 991 | 1,014 | +10 | +1% | 249,000 |
| 2015/02/12 | 1,019 | 1,023 | 1,003 | 1,004 | +12 | +1.2% | 316,000 |
| 2015/02/10 | 993 | 998 | 982 | 992 | ±0 | ±0% | 164,000 |
2451～
2500
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
