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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,017 | 2,038 | 1,965 | 1,976 | -76 | -3.7% | 99,300 |
| 2024/04/25 | 1,951 | 2,055 | 1,924 | 2,052 | +141 | +7.4% | 308,200 |
| 2024/04/24 | 1,879 | 1,921 | 1,866 | 1,911 | +21 | +1.1% | 47,300 |
| 2024/04/23 | 1,900 | 1,915 | 1,890 | 1,890 | -7 | -0.4% | 13,900 |
| 2024/04/22 | 1,920 | 1,920 | 1,884 | 1,897 | -3 | -0.2% | 29,500 |
| 2024/04/19 | 1,891 | 1,912 | 1,879 | 1,900 | -2 | -0.1% | 23,700 |
| 2024/04/18 | 1,940 | 1,960 | 1,891 | 1,902 | -38 | -2% | 69,300 |
| 2024/04/17 | 1,958 | 1,963 | 1,926 | 1,940 | -10 | -0.5% | 93,400 |
| 2024/04/16 | 1,950 | 1,958 | 1,928 | 1,950 | +1 | +0.1% | 41,800 |
| 2024/04/15 | 1,948 | 1,964 | 1,947 | 1,949 | -5 | -0.3% | 24,700 |
| 2024/04/12 | 1,929 | 1,960 | 1,925 | 1,954 | +35 | +1.8% | 37,800 |
| 2024/04/11 | 1,922 | 1,932 | 1,911 | 1,919 | -9 | -0.5% | 12,000 |
| 2024/04/10 | 1,911 | 1,945 | 1,911 | 1,928 | +17 | +0.9% | 22,600 |
| 2024/04/09 | 1,910 | 1,913 | 1,896 | 1,911 | +19 | +1% | 14,300 |
| 2024/04/08 | 1,917 | 1,925 | 1,886 | 1,892 | -9 | -0.5% | 23,600 |
| 2024/04/05 | 1,880 | 1,909 | 1,879 | 1,901 | +1 | +0.1% | 20,000 |
| 2024/04/04 | 1,900 | 1,924 | 1,891 | 1,900 | +9 | +0.5% | 38,900 |
| 2024/04/03 | 1,828 | 1,899 | 1,820 | 1,891 | +62 | +3.4% | 61,200 |
| 2024/04/02 | 1,850 | 1,853 | 1,814 | 1,829 | -13 | -0.7% | 27,200 |
| 2024/04/01 | 1,870 | 1,870 | 1,835 | 1,842 | -11 | -0.6% | 28,900 |
| 2024/03/29 | 1,853 | 1,873 | 1,845 | 1,853 | +5 | +0.3% | 72,400 |
| 2024/03/28 | 1,854 | 1,886 | 1,841 | 1,848 | -7 | -0.4% | 67,200 |
| 2024/03/27 | 1,904 | 1,904 | 1,845 | 1,855 | -37 | -2% | 43,500 |
| 2024/03/26 | 1,882 | 1,903 | 1,879 | 1,892 | +11 | +0.6% | 52,100 |
| 2024/03/25 | 1,878 | 1,882 | 1,866 | 1,881 | +12 | +0.6% | 21,700 |
| 2024/03/22 | 1,867 | 1,889 | 1,857 | 1,869 | +12 | +0.6% | 36,600 |
| 2024/03/21 | 1,870 | 1,876 | 1,852 | 1,857 | +7 | +0.4% | 20,500 |
| 2024/03/19 | 1,850 | 1,851 | 1,832 | 1,850 | +4 | +0.2% | 22,000 |
| 2024/03/18 | 1,850 | 1,855 | 1,839 | 1,846 | -6 | -0.3% | 18,700 |
| 2024/03/15 | 1,850 | 1,863 | 1,846 | 1,852 | -7 | -0.4% | 12,700 |
| 2024/03/14 | 1,837 | 1,862 | 1,829 | 1,859 | +31 | +1.7% | 33,500 |
| 2024/03/13 | 1,890 | 1,890 | 1,825 | 1,828 | -57 | -3% | 26,600 |
| 2024/03/12 | 1,840 | 1,894 | 1,834 | 1,885 | +45 | +2.4% | 69,400 |
| 2024/03/11 | 1,802 | 1,863 | 1,802 | 1,840 | +13 | +0.7% | 70,800 |
| 2024/03/08 | 1,863 | 1,863 | 1,827 | 1,827 | -36 | -1.9% | 31,300 |
| 2024/03/07 | 1,862 | 1,875 | 1,845 | 1,863 | +8 | +0.4% | 46,300 |
| 2024/03/06 | 1,820 | 1,876 | 1,812 | 1,855 | +54 | +3% | 74,000 |
| 2024/03/05 | 1,770 | 1,807 | 1,767 | 1,801 | +40 | +2.3% | 45,500 |
| 2024/03/04 | 1,753 | 1,770 | 1,753 | 1,761 | +8 | +0.5% | 22,800 |
| 2024/03/01 | 1,781 | 1,783 | 1,750 | 1,753 | -28 | -1.6% | 53,200 |
| 2024/02/29 | 1,789 | 1,796 | 1,766 | 1,781 | -8 | -0.4% | 43,300 |
| 2024/02/28 | 1,779 | 1,812 | 1,779 | 1,789 | +11 | +0.6% | 50,300 |
| 2024/02/27 | 1,766 | 1,798 | 1,766 | 1,778 | +12 | +0.7% | 41,300 |
| 2024/02/26 | 1,769 | 1,775 | 1,760 | 1,766 | +4 | +0.2% | 32,700 |
| 2024/02/22 | 1,745 | 1,771 | 1,741 | 1,762 | +52 | +3% | 50,700 |
| 2024/02/21 | 1,708 | 1,715 | 1,699 | 1,710 | +7 | +0.4% | 48,800 |
| 2024/02/20 | 1,689 | 1,712 | 1,684 | 1,703 | +19 | +1.1% | 43,200 |
| 2024/02/19 | 1,689 | 1,695 | 1,676 | 1,684 | -5 | -0.3% | 47,600 |
| 2024/02/16 | 1,699 | 1,705 | 1,685 | 1,689 | -9 | -0.5% | 35,700 |
| 2024/02/15 | 1,707 | 1,712 | 1,689 | 1,698 | ±0 | ±0% | 38,200 |
1～
50
件表示中 / 3445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 | 197,600円 | +7.9% | +33.6% | 2.53% | 11.06倍 | 0.94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 |
| 三菱紙 | 57,400円 | -4.6% | +142.8% | 0.87% | 6.28倍 | 0.33倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 中越パル | 170,100円 | +0.3% | +61.9% | 3.53% | 6.12倍 | 0.41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、発電が収益源 |
| 朝日印刷 | 91,300円 | +1.7% | -5.3% | 3.83% | 11.74倍 | 0.59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 |
| ダイナパック | 176,200円 | +6.9% | +1.7% | 3.97% | 7.01倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
