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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 917.4 | 925 | 904.7 | 912.6 | -8.2 | -0.9% | 603,400 |
| 2024/05/22 | 935.1 | 937.4 | 920.8 | 920.8 | -14.3 | -1.5% | 715,800 |
| 2024/05/21 | 958 | 970.8 | 935.1 | 935.1 | -22.8 | -2.4% | 1,191,800 |
| 2024/05/20 | 965 | 978 | 956 | 957.9 | -6.8 | -0.7% | 795,100 |
| 2024/05/17 | 976 | 992 | 954.7 | 964.7 | -15.3 | -1.6% | 1,002,100 |
| 2024/05/16 | 1,007 | 1,007 | 976.6 | 980 | -27 | -2.7% | 1,513,300 |
| 2024/05/15 | 1,181.5 | 1,200 | 1,001.5 | 1,007 | -150 | -13% | 1,996,600 |
| 2024/05/14 | 1,142.5 | 1,162 | 1,138.5 | 1,157 | +14.5 | +1.3% | 317,600 |
| 2024/05/13 | 1,140 | 1,145 | 1,131 | 1,142.5 | +3 | +0.3% | 171,100 |
| 2024/05/10 | 1,138 | 1,153.5 | 1,133 | 1,139.5 | +8.5 | +0.8% | 240,300 |
| 2024/05/09 | 1,122 | 1,131.5 | 1,117 | 1,131 | +13.5 | +1.2% | 139,500 |
| 2024/05/08 | 1,121 | 1,128 | 1,115 | 1,117.5 | -10 | -0.9% | 208,900 |
| 2024/05/07 | 1,124.5 | 1,131.5 | 1,118.5 | 1,127.5 | +7 | +0.6% | 266,400 |
| 2024/05/02 | 1,122.5 | 1,124 | 1,110 | 1,120.5 | +3.5 | +0.3% | 143,300 |
| 2024/05/01 | 1,119.5 | 1,133 | 1,112 | 1,117 | -16 | -1.4% | 258,800 |
| 2024/04/30 | 1,134.5 | 1,139.5 | 1,128.5 | 1,133 | +11 | +1% | 224,700 |
| 2024/04/26 | 1,110 | 1,123.5 | 1,095.5 | 1,122 | +4.5 | +0.4% | 285,700 |
| 2024/04/25 | 1,138 | 1,140 | 1,115 | 1,117.5 | -13.5 | -1.2% | 188,500 |
| 2024/04/24 | 1,139.5 | 1,143.5 | 1,128.5 | 1,131 | -10 | -0.9% | 215,200 |
| 2024/04/23 | 1,127 | 1,142 | 1,125 | 1,141 | +11 | +1% | 168,300 |
| 2024/04/22 | 1,130 | 1,138 | 1,122.5 | 1,130 | +20 | +1.8% | 196,300 |
| 2024/04/19 | 1,126 | 1,127.5 | 1,100.5 | 1,110 | -16.5 | -1.5% | 299,300 |
| 2024/04/18 | 1,118 | 1,129 | 1,116.5 | 1,126.5 | +8.5 | +0.8% | 166,700 |
| 2024/04/17 | 1,147 | 1,147 | 1,118 | 1,118 | -20 | -1.8% | 259,000 |
| 2024/04/16 | 1,132 | 1,144.5 | 1,126.5 | 1,138 | -9 | -0.8% | 230,700 |
| 2024/04/15 | 1,138 | 1,156.5 | 1,100 | 1,147 | +1 | +0.1% | 173,200 |
| 2024/04/12 | 1,158 | 1,167 | 1,141 | 1,146 | -9.5 | -0.8% | 227,600 |
| 2024/04/11 | 1,142.5 | 1,168 | 1,137 | 1,155.5 | +5 | +0.4% | 203,200 |
| 2024/04/10 | 1,170 | 1,170 | 1,150 | 1,150.5 | -14 | -1.2% | 129,600 |
| 2024/04/09 | 1,166.5 | 1,175 | 1,149.5 | 1,164.5 | -10.5 | -0.9% | 178,000 |
| 2024/04/08 | 1,159 | 1,182 | 1,153.5 | 1,175 | +16 | +1.4% | 192,000 |
| 2024/04/05 | 1,156.5 | 1,166 | 1,142.5 | 1,159 | -3.5 | -0.3% | 162,100 |
| 2024/04/04 | 1,150 | 1,166.5 | 1,147 | 1,162.5 | +19 | +1.7% | 271,100 |
| 2024/04/03 | 1,145.5 | 1,154 | 1,143 | 1,143.5 | -11 | -1% | 281,300 |
| 2024/04/02 | 1,157 | 1,160 | 1,141.5 | 1,154.5 | -10.5 | -0.9% | 288,100 |
| 2024/04/01 | 1,164 | 1,171.5 | 1,157.5 | 1,165 | +3.5 | +0.3% | 219,200 |
| 2024/03/29 | 1,168.5 | 1,178 | 1,159 | 1,161.5 | -8.5 | -0.7% | 280,900 |
| 2024/03/28 | 1,192 | 1,194 | 1,170 | 1,170 | -42 | -3.5% | 276,100 |
| 2024/03/27 | 1,207.5 | 1,219 | 1,207.5 | 1,212 | +16.5 | +1.4% | 303,900 |
| 2024/03/26 | 1,197 | 1,201 | 1,187 | 1,195.5 | -10.5 | -0.9% | 207,200 |
| 2024/03/25 | 1,218 | 1,224.5 | 1,192.5 | 1,206 | -9.5 | -0.8% | 274,000 |
| 2024/03/22 | 1,220 | 1,237 | 1,215 | 1,215.5 | +4.5 | +0.4% | 221,700 |
| 2024/03/21 | 1,194 | 1,228.5 | 1,194 | 1,211 | +30 | +2.5% | 311,300 |
| 2024/03/19 | 1,190 | 1,191 | 1,176.5 | 1,181 | -7.5 | -0.6% | 234,400 |
| 2024/03/18 | 1,179.5 | 1,192.5 | 1,169 | 1,188.5 | +24 | +2.1% | 223,400 |
| 2024/03/15 | 1,159.5 | 1,173.5 | 1,153 | 1,164.5 | +5 | +0.4% | 269,900 |
| 2024/03/14 | 1,158 | 1,162 | 1,148 | 1,159.5 | +9.5 | +0.8% | 152,000 |
| 2024/03/13 | 1,168 | 1,170 | 1,141 | 1,150 | -23 | -2% | 203,800 |
| 2024/03/12 | 1,174.5 | 1,185 | 1,143.5 | 1,173 | -4.5 | -0.4% | 359,000 |
| 2024/03/11 | 1,156 | 1,178 | 1,156 | 1,177.5 | +29.5 | +2.6% | 386,300 |
301～
350
件表示中 / 3761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 | 85,100円 | +0.2% | +209.1% | 1.65% | 28.33倍 | 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 | 88,300円 | +1.2% | +2.1% | 3.40% | 9.12倍 | 0.47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 | 101,900円 | -0.9% | +11.9% | 2.55% | 11.43倍 | 0.64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 | 115,400円 | +1.9% | +67.7% | 1.30% | 11.10倍 | 0.28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 | 113,900円 | +1.5% | -8.3% | 3.63% | 10.53倍 | 0.86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
