ニッポン高度紙工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,906 | 1,991 | 1,906 | 1,984 | +81 | +4.3% | 85,500 |
| 2025/07/31 | 1,912 | 1,923 | 1,874 | 1,903 | -2 | -0.1% | 50,800 |
| 2025/07/30 | 1,900 | 1,905 | 1,888 | 1,905 | +27 | +1.4% | 19,000 |
| 2025/07/29 | 1,877 | 1,905 | 1,870 | 1,878 | +8 | +0.4% | 50,500 |
| 2025/07/28 | 1,849 | 1,874 | 1,849 | 1,870 | +42 | +2.3% | 30,800 |
| 2025/07/25 | 1,822 | 1,835 | 1,817 | 1,828 | +7 | +0.4% | 17,300 |
| 2025/07/24 | 1,820 | 1,842 | 1,820 | 1,821 | +12 | +0.7% | 37,800 |
| 2025/07/23 | 1,788 | 1,817 | 1,788 | 1,809 | +43 | +2.4% | 33,300 |
| 2025/07/22 | 1,757 | 1,768 | 1,757 | 1,766 | +24 | +1.4% | 9,700 |
| 2025/07/18 | 1,758 | 1,763 | 1,740 | 1,742 | -12 | -0.7% | 11,200 |
| 2025/07/17 | 1,759 | 1,773 | 1,754 | 1,754 | -5 | -0.3% | 8,800 |
| 2025/07/16 | 1,760 | 1,772 | 1,750 | 1,759 | -8 | -0.5% | 16,700 |
| 2025/07/15 | 1,760 | 1,767 | 1,750 | 1,767 | +21 | +1.2% | 18,600 |
| 2025/07/14 | 1,750 | 1,753 | 1,731 | 1,746 | +4 | +0.2% | 21,900 |
| 2025/07/11 | 1,730 | 1,742 | 1,718 | 1,742 | +25 | +1.5% | 14,800 |
| 2025/07/10 | 1,726 | 1,726 | 1,702 | 1,717 | -7 | -0.4% | 15,300 |
| 2025/07/09 | 1,716 | 1,726 | 1,700 | 1,724 | +12 | +0.7% | 18,600 |
| 2025/07/08 | 1,710 | 1,715 | 1,688 | 1,712 | -5 | -0.3% | 25,000 |
| 2025/07/07 | 1,715 | 1,739 | 1,707 | 1,717 | -12 | -0.7% | 27,500 |
| 2025/07/04 | 1,713 | 1,729 | 1,712 | 1,729 | +16 | +0.9% | 11,700 |
| 2025/07/03 | 1,713 | 1,725 | 1,713 | 1,713 | ±0 | ±0% | 7,300 |
| 2025/07/02 | 1,742 | 1,742 | 1,703 | 1,713 | -39 | -2.2% | 30,700 |
| 2025/07/01 | 1,769 | 1,770 | 1,735 | 1,752 | -18 | -1% | 8,500 |
| 2025/06/30 | 1,787 | 1,788 | 1,753 | 1,770 | +4 | +0.2% | 17,000 |
| 2025/06/27 | 1,750 | 1,790 | 1,750 | 1,766 | +18 | +1% | 12,600 |
| 2025/06/26 | 1,750 | 1,764 | 1,741 | 1,748 | -2 | -0.1% | 4,300 |
| 2025/06/25 | 1,752 | 1,770 | 1,737 | 1,750 | -3 | -0.2% | 4,700 |
| 2025/06/24 | 1,740 | 1,769 | 1,735 | 1,753 | +18 | +1% | 12,300 |
| 2025/06/23 | 1,724 | 1,735 | 1,714 | 1,735 | +18 | +1% | 7,900 |
| 2025/06/20 | 1,737 | 1,737 | 1,717 | 1,717 | -20 | -1.2% | 5,800 |
| 2025/06/19 | 1,725 | 1,740 | 1,715 | 1,737 | +11 | +0.6% | 6,400 |
| 2025/06/18 | 1,727 | 1,740 | 1,722 | 1,726 | -5 | -0.3% | 6,200 |
| 2025/06/17 | 1,738 | 1,751 | 1,727 | 1,731 | +5 | +0.3% | 6,900 |
| 2025/06/16 | 1,749 | 1,749 | 1,723 | 1,726 | -6 | -0.3% | 8,800 |
| 2025/06/13 | 1,765 | 1,773 | 1,732 | 1,732 | -37 | -2.1% | 10,900 |
| 2025/06/12 | 1,772 | 1,780 | 1,767 | 1,769 | -3 | -0.2% | 3,600 |
| 2025/06/11 | 1,761 | 1,786 | 1,730 | 1,772 | +10 | +0.6% | 12,400 |
| 2025/06/10 | 1,770 | 1,780 | 1,760 | 1,762 | -8 | -0.5% | 4,600 |
| 2025/06/09 | 1,785 | 1,785 | 1,760 | 1,770 | +1 | +0.1% | 2,700 |
| 2025/06/06 | 1,783 | 1,783 | 1,765 | 1,769 | -14 | -0.8% | 4,700 |
| 2025/06/05 | 1,782 | 1,795 | 1,771 | 1,783 | -13 | -0.7% | 5,900 |
| 2025/06/04 | 1,776 | 1,805 | 1,776 | 1,796 | +11 | +0.6% | 7,200 |
| 2025/06/03 | 1,785 | 1,794 | 1,764 | 1,785 | +14 | +0.8% | 10,100 |
| 2025/06/02 | 1,822 | 1,822 | 1,771 | 1,771 | -49 | -2.7% | 14,400 |
| 2025/05/30 | 1,791 | 1,824 | 1,791 | 1,820 | +29 | +1.6% | 22,200 |
| 2025/05/29 | 1,791 | 1,810 | 1,781 | 1,791 | -3 | -0.2% | 12,900 |
| 2025/05/28 | 1,795 | 1,806 | 1,783 | 1,794 | -1 | -0.1% | 16,000 |
| 2025/05/27 | 1,750 | 1,798 | 1,743 | 1,795 | +45 | +2.6% | 19,400 |
| 2025/05/26 | 1,725 | 1,754 | 1,725 | 1,750 | +30 | +1.7% | 7,400 |
| 2025/05/23 | 1,744 | 1,744 | 1,720 | 1,720 | -17 | -1% | 2,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「高度紙」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 |
|---|---|---|---|---|---|---|---|---|
| 高度紙 | 198,400円 | +3.5% | +6.3% | 3.53% | 11.31倍 | 0.88倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 中越パル | 170,700円 | +0.9% | +1.7% | 4.69% | 6.12倍 | 0.38倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| ダイナパック | 219,000円 | +5.6% | +36.6% | 3.65% | 7.52倍 | 0.48倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 朝日印刷 | 90,600円 | +2.4% | +4.4% | 4.19% | 10.69倍 | 0.56倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 大石産業 | 122,300円 | +3.2% | +0.4% | 4.25% | 12.09倍 | 0.51倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
