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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 918 | 919 | 902 | 907 | -8 | -0.9% | 652,000 |
| 2014/06/26 | 911 | 924 | 911 | 915 | +9 | +1% | 508,000 |
| 2014/06/25 | 913 | 914 | 906 | 906 | -7 | -0.8% | 505,000 |
| 2014/06/24 | 916 | 920 | 902 | 913 | -14 | -1.5% | 982,000 |
| 2014/06/23 | 939 | 940 | 922 | 927 | -12 | -1.3% | 1,015,000 |
| 2014/06/20 | 949 | 949 | 937 | 939 | -8 | -0.8% | 852,000 |
| 2014/06/19 | 940 | 948 | 939 | 947 | +8 | +0.9% | 1,241,000 |
| 2014/06/18 | 939 | 947 | 935 | 939 | -2 | -0.2% | 5,129,000 |
| 2014/06/17 | 941 | 944 | 935 | 941 | -1 | -0.1% | 1,504,000 |
| 2014/06/16 | 955 | 956 | 938 | 942 | -13 | -1.4% | 1,503,000 |
| 2014/06/13 | 958 | 963 | 955 | 955 | -7 | -0.7% | 1,287,000 |
| 2014/06/12 | 954 | 967 | 954 | 962 | +8 | +0.8% | 1,569,000 |
| 2014/06/11 | 956 | 964 | 952 | 954 | -21 | -2.2% | 4,712,000 |
| 2014/06/10 | 1,005 | 1,013 | 965 | 975 | -46 | -4.5% | 3,025,000 |
| 2014/06/09 | 1,045 | 1,046 | 1,017 | 1,021 | -25 | -2.4% | 993,000 |
| 2014/06/06 | 1,058 | 1,058 | 1,042 | 1,046 | -18 | -1.7% | 712,000 |
| 2014/06/05 | 1,089 | 1,089 | 1,060 | 1,064 | -29 | -2.7% | 517,000 |
| 2014/06/04 | 1,090 | 1,101 | 1,087 | 1,093 | +4 | +0.4% | 606,000 |
| 2014/06/03 | 1,082 | 1,106 | 1,081 | 1,089 | -83 | -7.1% | 1,454,000 |
| 2014/06/02 | 1,207 | 1,221 | 1,165 | 1,172 | -35 | -2.9% | 405,000 |
| 2014/05/30 | 1,209 | 1,220 | 1,203 | 1,207 | -12 | -1% | 95,000 |
| 2014/05/29 | 1,199 | 1,235 | 1,199 | 1,219 | +12 | +1% | 106,000 |
| 2014/05/28 | 1,200 | 1,231 | 1,199 | 1,207 | -14 | -1.1% | 158,000 |
| 2014/05/27 | 1,214 | 1,239 | 1,214 | 1,221 | +10 | +0.8% | 89,000 |
| 2014/05/26 | 1,183 | 1,212 | 1,180 | 1,211 | +28 | +2.4% | 126,000 |
| 2014/05/23 | 1,184 | 1,185 | 1,169 | 1,183 | +1 | +0.1% | 96,000 |
| 2014/05/22 | 1,152 | 1,183 | 1,152 | 1,182 | +24 | +2.1% | 70,000 |
| 2014/05/21 | 1,113 | 1,160 | 1,111 | 1,158 | +27 | +2.4% | 154,000 |
| 2014/05/20 | 1,123 | 1,139 | 1,114 | 1,131 | +19 | +1.7% | 121,000 |
| 2014/05/19 | 1,091 | 1,131 | 1,091 | 1,112 | +30 | +2.8% | 213,000 |
| 2014/05/16 | 1,078 | 1,087 | 1,066 | 1,082 | -14 | -1.3% | 118,000 |
| 2014/05/15 | 1,073 | 1,098 | 1,064 | 1,096 | +4 | +0.4% | 108,000 |
| 2014/05/14 | 1,073 | 1,095 | 1,073 | 1,092 | +1 | +0.1% | 85,000 |
| 2014/05/13 | 1,097 | 1,128 | 1,073 | 1,091 | +23 | +2.2% | 253,000 |
| 2014/05/12 | 1,051 | 1,077 | 1,051 | 1,068 | +2 | +0.2% | 83,000 |
| 2014/05/09 | 1,047 | 1,079 | 1,034 | 1,066 | +19 | +1.8% | 108,000 |
| 2014/05/08 | 1,082 | 1,082 | 1,045 | 1,047 | -15 | -1.4% | 149,000 |
| 2014/05/07 | 1,110 | 1,110 | 1,061 | 1,062 | -54 | -4.8% | 183,000 |
| 2014/05/02 | 1,133 | 1,141 | 1,111 | 1,116 | +7 | +0.6% | 145,000 |
| 2014/05/01 | 1,071 | 1,122 | 1,061 | 1,109 | +37 | +3.5% | 194,000 |
| 2014/04/30 | 1,094 | 1,100 | 1,068 | 1,072 | +2 | +0.2% | 181,000 |
| 2014/04/28 | 1,096 | 1,096 | 1,061 | 1,070 | -27 | -2.5% | 130,000 |
| 2014/04/25 | 1,098 | 1,113 | 1,093 | 1,097 | -2 | -0.2% | 141,000 |
| 2014/04/24 | 1,088 | 1,100 | 1,081 | 1,099 | +11 | +1% | 85,000 |
| 2014/04/23 | 1,083 | 1,107 | 1,080 | 1,088 | +5 | +0.5% | 196,000 |
| 2014/04/22 | 1,135 | 1,143 | 1,082 | 1,083 | -47 | -4.2% | 180,000 |
| 2014/04/21 | 1,117 | 1,143 | 1,117 | 1,130 | +2 | +0.2% | 60,000 |
| 2014/04/18 | 1,123 | 1,130 | 1,099 | 1,128 | -1 | -0.1% | 198,000 |
| 2014/04/17 | 1,149 | 1,149 | 1,109 | 1,129 | +2 | +0.2% | 168,000 |
| 2014/04/16 | 1,076 | 1,128 | 1,076 | 1,127 | +51 | +4.7% | 200,000 |
2651～
2700
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
