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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,125 | 1,131.5 | 1,112.5 | 1,123 | +0.5 | ±0% | 226,500 |
| 2023/12/28 | 1,122 | 1,124.5 | 1,117.5 | 1,122.5 | -3.5 | -0.3% | 158,300 |
| 2023/12/27 | 1,110 | 1,129.5 | 1,107 | 1,126 | +14.5 | +1.3% | 222,600 |
| 2023/12/26 | 1,112.5 | 1,118 | 1,101.5 | 1,111.5 | -0.5 | ±0% | 199,600 |
| 2023/12/25 | 1,149.5 | 1,149.5 | 1,101 | 1,112 | -24.5 | -2.2% | 458,200 |
| 2023/12/22 | 1,127 | 1,147 | 1,126.5 | 1,136.5 | +14 | +1.2% | 237,700 |
| 2023/12/21 | 1,118 | 1,128.5 | 1,115 | 1,122.5 | ±0 | ±0% | 241,100 |
| 2023/12/20 | 1,123.5 | 1,126 | 1,118.5 | 1,122.5 | +7.5 | +0.7% | 231,800 |
| 2023/12/19 | 1,120 | 1,122.5 | 1,102 | 1,115 | +2.5 | +0.2% | 320,700 |
| 2023/12/18 | 1,096 | 1,114 | 1,092 | 1,112.5 | +9 | +0.8% | 325,600 |
| 2023/12/15 | 1,097 | 1,111 | 1,096 | 1,103.5 | +4 | +0.4% | 576,500 |
| 2023/12/14 | 1,095 | 1,108 | 1,092 | 1,099.5 | +19 | +1.8% | 426,600 |
| 2023/12/13 | 1,070 | 1,084 | 1,069 | 1,080.5 | +6 | +0.6% | 278,500 |
| 2023/12/12 | 1,074.5 | 1,089 | 1,069 | 1,074.5 | +11 | +1% | 407,000 |
| 2023/12/11 | 1,063 | 1,075 | 1,057 | 1,063.5 | +8 | +0.8% | 458,600 |
| 2023/12/08 | 1,068 | 1,082.5 | 1,053 | 1,055.5 | -1 | -0.1% | 530,200 |
| 2023/12/07 | 1,057 | 1,060 | 1,049 | 1,056.5 | -0.5 | ±0% | 248,700 |
| 2023/12/06 | 1,032 | 1,059.5 | 1,031 | 1,057 | +26.5 | +2.6% | 306,100 |
| 2023/12/05 | 1,043.5 | 1,050 | 1,030.5 | 1,030.5 | -15 | -1.4% | 289,300 |
| 2023/12/04 | 1,054.5 | 1,056 | 1,034.5 | 1,045.5 | -11 | -1% | 485,200 |
| 2023/12/01 | 1,047.5 | 1,064.5 | 1,047 | 1,056.5 | +9 | +0.9% | 310,600 |
| 2023/11/30 | 1,060 | 1,065 | 1,042.5 | 1,047.5 | -11.5 | -1.1% | 376,400 |
| 2023/11/29 | 1,049 | 1,061 | 1,048 | 1,059 | +10 | +1% | 291,200 |
| 2023/11/28 | 1,040.5 | 1,055 | 1,034 | 1,049 | +20.5 | +2% | 360,000 |
| 2023/11/27 | 1,053.5 | 1,056 | 1,028 | 1,028.5 | -31 | -2.9% | 501,900 |
| 2023/11/24 | 1,087.5 | 1,087.5 | 1,048 | 1,059.5 | -17.5 | -1.6% | 404,000 |
| 2023/11/22 | 1,080 | 1,097 | 1,076 | 1,077 | -0.5 | ±0% | 474,700 |
| 2023/11/21 | 1,062.5 | 1,078.5 | 1,060 | 1,077.5 | +20 | +1.9% | 489,300 |
| 2023/11/20 | 1,043.5 | 1,063.5 | 1,043.5 | 1,057.5 | +23 | +2.2% | 439,200 |
| 2023/11/17 | 1,028.5 | 1,044 | 1,027 | 1,034.5 | +18 | +1.8% | 488,400 |
| 2023/11/16 | 1,043 | 1,050 | 1,008.5 | 1,016.5 | -28.5 | -2.7% | 740,600 |
| 2023/11/15 | 1,050 | 1,051 | 1,028 | 1,045 | +16 | +1.6% | 389,900 |
| 2023/11/14 | 1,039 | 1,045.5 | 1,016.5 | 1,029 | -3 | -0.3% | 571,300 |
| 2023/11/13 | 1,107 | 1,111 | 1,030 | 1,032 | -76 | -6.9% | 909,000 |
| 2023/11/10 | 1,142.5 | 1,169.5 | 1,080 | 1,108 | -41 | -3.6% | 1,283,900 |
| 2023/11/09 | 1,148 | 1,160 | 1,130 | 1,149 | -11 | -0.9% | 618,400 |
| 2023/11/08 | 1,208.5 | 1,219.5 | 1,149 | 1,160 | -64 | -5.2% | 1,284,000 |
| 2023/11/07 | 1,243.5 | 1,255 | 1,219.5 | 1,224 | -23 | -1.8% | 238,800 |
| 2023/11/06 | 1,250 | 1,252 | 1,235.5 | 1,247 | +22.5 | +1.8% | 308,000 |
| 2023/11/02 | 1,259 | 1,264 | 1,221 | 1,224.5 | -19 | -1.5% | 251,400 |
| 2023/11/01 | 1,254.5 | 1,256 | 1,238.5 | 1,243.5 | +7.5 | +0.6% | 273,200 |
| 2023/10/31 | 1,219 | 1,241 | 1,216 | 1,236 | +41 | +3.4% | 385,400 |
| 2023/10/30 | 1,215.5 | 1,218 | 1,186.5 | 1,195 | -36.5 | -3% | 237,800 |
| 2023/10/27 | 1,220.5 | 1,231.5 | 1,213.5 | 1,231.5 | +24 | +2% | 314,200 |
| 2023/10/26 | 1,190.5 | 1,209.5 | 1,188.5 | 1,207.5 | +17.5 | +1.5% | 277,800 |
| 2023/10/25 | 1,195.5 | 1,204.5 | 1,186.5 | 1,190 | +9 | +0.8% | 238,000 |
| 2023/10/24 | 1,180 | 1,191 | 1,149 | 1,181 | -8.5 | -0.7% | 295,100 |
| 2023/10/23 | 1,197 | 1,205.5 | 1,181.5 | 1,189.5 | -7.5 | -0.6% | 214,800 |
| 2023/10/20 | 1,186.5 | 1,211.5 | 1,184 | 1,197 | +10.5 | +0.9% | 305,000 |
| 2023/10/19 | 1,159 | 1,188 | 1,156 | 1,186.5 | +16 | +1.4% | 157,500 |
401～
450
件表示中 / 3767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 | 87,600円 | +0.2% | +209.1% | 1.60% | 29.16倍 | 0.62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 | 91,300円 | +1.2% | +2.1% | 3.29% | 9.43倍 | 0.49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 | 102,300円 | -0.9% | +11.9% | 2.54% | 11.47倍 | 0.65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 | 117,600円 | +1.9% | +67.7% | 1.28% | 11.31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 | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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
