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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,723 | 1,739 | 1,705 | 1,737 | +8 | +0.5% | 5,200 |
| 2025/05/21 | 1,756 | 1,759 | 1,729 | 1,729 | -17 | -1% | 7,600 |
| 2025/05/20 | 1,739 | 1,749 | 1,710 | 1,746 | +24 | +1.4% | 11,800 |
| 2025/05/19 | 1,705 | 1,744 | 1,703 | 1,722 | +6 | +0.3% | 8,500 |
| 2025/05/16 | 1,736 | 1,739 | 1,715 | 1,716 | -3 | -0.2% | 9,200 |
| 2025/05/15 | 1,730 | 1,736 | 1,717 | 1,719 | -17 | -1% | 9,700 |
| 2025/05/14 | 1,760 | 1,760 | 1,735 | 1,736 | -26 | -1.5% | 10,600 |
| 2025/05/13 | 1,792 | 1,802 | 1,762 | 1,762 | -3 | -0.2% | 11,800 |
| 2025/05/12 | 1,777 | 1,799 | 1,755 | 1,765 | -11 | -0.6% | 13,200 |
| 2025/05/09 | 1,782 | 1,796 | 1,776 | 1,776 | +12 | +0.7% | 5,900 |
| 2025/05/08 | 1,781 | 1,783 | 1,750 | 1,764 | -17 | -1% | 12,200 |
| 2025/05/07 | 1,756 | 1,796 | 1,744 | 1,781 | +25 | +1.4% | 32,100 |
| 2025/05/02 | 1,792 | 1,793 | 1,739 | 1,756 | -36 | -2% | 26,500 |
| 2025/05/01 | 1,779 | 1,792 | 1,756 | 1,792 | +13 | +0.7% | 32,900 |
| 2025/04/30 | 1,759 | 1,780 | 1,744 | 1,779 | +19 | +1.1% | 30,600 |
| 2025/04/28 | 1,697 | 1,763 | 1,697 | 1,760 | +87 | +5.2% | 42,300 |
| 2025/04/25 | 1,654 | 1,695 | 1,607 | 1,673 | +56 | +3.5% | 80,300 |
| 2025/04/24 | 1,677 | 1,697 | 1,612 | 1,617 | -26 | -1.6% | 99,800 |
| 2025/04/23 | 1,629 | 1,651 | 1,629 | 1,643 | +38 | +2.4% | 25,800 |
| 2025/04/22 | 1,594 | 1,628 | 1,586 | 1,605 | +11 | +0.7% | 22,800 |
| 2025/04/21 | 1,566 | 1,594 | 1,566 | 1,594 | +20 | +1.3% | 23,300 |
| 2025/04/18 | 1,546 | 1,578 | 1,546 | 1,574 | +24 | +1.5% | 14,500 |
| 2025/04/17 | 1,534 | 1,567 | 1,527 | 1,550 | +13 | +0.8% | 17,700 |
| 2025/04/16 | 1,578 | 1,580 | 1,536 | 1,537 | -34 | -2.2% | 19,000 |
| 2025/04/15 | 1,558 | 1,577 | 1,555 | 1,571 | +16 | +1% | 22,100 |
| 2025/04/14 | 1,553 | 1,579 | 1,537 | 1,555 | +31 | +2% | 38,100 |
| 2025/04/11 | 1,493 | 1,528 | 1,479 | 1,524 | -8 | -0.5% | 17,000 |
| 2025/04/10 | 1,591 | 1,591 | 1,510 | 1,532 | +111 | +7.8% | 58,200 |
| 2025/04/09 | 1,425 | 1,427 | 1,388 | 1,421 | -16 | -1.1% | 45,300 |
| 2025/04/08 | 1,443 | 1,500 | 1,413 | 1,437 | +76 | +5.6% | 64,900 |
| 2025/04/07 | 1,351 | 1,400 | 1,351 | 1,361 | -135 | -9% | 95,700 |
| 2025/04/04 | 1,567 | 1,569 | 1,458 | 1,496 | -128 | -7.9% | 94,000 |
| 2025/04/03 | 1,670 | 1,670 | 1,602 | 1,624 | -81 | -4.8% | 62,500 |
| 2025/04/02 | 1,732 | 1,732 | 1,701 | 1,705 | -27 | -1.6% | 22,600 |
1～
50
件表示中 / 3720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 | 174,100円 | +3.5% | +6.3% | 4.02% | 9.91倍 | 0.76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 |
| ダイナパック | 196,600円 | +5.6% | +36.6% | 4.07% | 6.75倍 | 0.43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 | 87,000円 | +2.4% | +4.4% | 4.37% | 10.26倍 | 0.54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 |
| イムラ | 104,800円 | +2.9% | -18.0% | 2.86% | 13.43倍 | 0.63倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 大石産業 | 120,200円 | +3.2% | +0.4% | 4.33% | 11.88倍 | 0.50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
