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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,710 | 1,716 | 1,694 | 1,698 | -27 | -1.6% | 40,900 |
| 2024/02/13 | 1,730 | 1,737 | 1,702 | 1,725 | -5 | -0.3% | 40,500 |
| 2024/02/09 | 1,753 | 1,753 | 1,728 | 1,730 | -15 | -0.9% | 21,500 |
| 2024/02/08 | 1,717 | 1,760 | 1,717 | 1,745 | +28 | +1.6% | 48,600 |
| 2024/02/07 | 1,725 | 1,736 | 1,711 | 1,717 | -19 | -1.1% | 54,100 |
| 2024/02/06 | 1,733 | 1,747 | 1,721 | 1,736 | -4 | -0.2% | 32,500 |
| 2024/02/05 | 1,731 | 1,741 | 1,717 | 1,740 | +8 | +0.5% | 52,800 |
| 2024/02/02 | 1,735 | 1,750 | 1,701 | 1,732 | -3 | -0.2% | 74,800 |
| 2024/02/01 | 1,791 | 1,802 | 1,735 | 1,735 | -107 | -5.8% | 116,000 |
| 2024/01/31 | 1,860 | 1,860 | 1,815 | 1,842 | -18 | -1% | 41,200 |
| 2024/01/30 | 1,830 | 1,863 | 1,830 | 1,860 | +32 | +1.8% | 28,800 |
| 2024/01/29 | 1,844 | 1,854 | 1,819 | 1,828 | -16 | -0.9% | 26,400 |
| 2024/01/26 | 1,837 | 1,856 | 1,822 | 1,844 | +11 | +0.6% | 35,900 |
| 2024/01/25 | 1,799 | 1,833 | 1,793 | 1,833 | +41 | +2.3% | 28,300 |
| 2024/01/24 | 1,802 | 1,805 | 1,781 | 1,792 | -8 | -0.4% | 21,400 |
| 2024/01/23 | 1,802 | 1,811 | 1,795 | 1,800 | ±0 | ±0% | 13,300 |
| 2024/01/22 | 1,791 | 1,805 | 1,791 | 1,800 | +10 | +0.6% | 19,800 |
| 2024/01/19 | 1,789 | 1,805 | 1,778 | 1,790 | +15 | +0.8% | 19,000 |
| 2024/01/18 | 1,779 | 1,786 | 1,762 | 1,775 | +7 | +0.4% | 11,100 |
| 2024/01/17 | 1,771 | 1,789 | 1,764 | 1,768 | -2 | -0.1% | 12,600 |
| 2024/01/16 | 1,801 | 1,801 | 1,770 | 1,770 | -36 | -2% | 19,200 |
| 2024/01/15 | 1,785 | 1,812 | 1,785 | 1,806 | +32 | +1.8% | 29,100 |
| 2024/01/12 | 1,772 | 1,784 | 1,762 | 1,774 | -1 | -0.1% | 59,200 |
| 2024/01/11 | 1,774 | 1,782 | 1,768 | 1,775 | +24 | +1.4% | 24,200 |
| 2024/01/10 | 1,736 | 1,758 | 1,736 | 1,751 | +17 | +1% | 18,800 |
| 2024/01/09 | 1,754 | 1,756 | 1,731 | 1,734 | -9 | -0.5% | 27,200 |
| 2024/01/05 | 1,749 | 1,755 | 1,742 | 1,743 | +1 | +0.1% | 14,000 |
| 2024/01/04 | 1,745 | 1,745 | 1,719 | 1,742 | -4 | -0.2% | 21,800 |
| 2023/12/29 | 1,762 | 1,767 | 1,740 | 1,746 | -16 | -0.9% | 33,900 |
| 2023/12/28 | 1,730 | 1,773 | 1,721 | 1,762 | +32 | +1.8% | 29,900 |
| 2023/12/27 | 1,671 | 1,730 | 1,671 | 1,730 | +60 | +3.6% | 63,300 |
| 2023/12/26 | 1,675 | 1,686 | 1,661 | 1,670 | -12 | -0.7% | 55,800 |
| 2023/12/25 | 1,716 | 1,716 | 1,682 | 1,682 | -32 | -1.9% | 71,000 |
| 2023/12/22 | 1,736 | 1,742 | 1,712 | 1,714 | -10 | -0.6% | 42,000 |
| 2023/12/21 | 1,740 | 1,746 | 1,724 | 1,724 | -22 | -1.3% | 40,700 |
| 2023/12/20 | 1,775 | 1,779 | 1,746 | 1,746 | -18 | -1% | 47,300 |
| 2023/12/19 | 1,760 | 1,768 | 1,742 | 1,764 | +16 | +0.9% | 37,300 |
| 2023/12/18 | 1,762 | 1,762 | 1,740 | 1,748 | -7 | -0.4% | 14,300 |
| 2023/12/15 | 1,737 | 1,764 | 1,735 | 1,755 | +18 | +1% | 27,900 |
| 2023/12/14 | 1,766 | 1,766 | 1,737 | 1,737 | -8 | -0.5% | 29,700 |
| 2023/12/13 | 1,750 | 1,756 | 1,745 | 1,745 | +4 | +0.2% | 30,800 |
| 2023/12/12 | 1,774 | 1,774 | 1,741 | 1,741 | -17 | -1% | 17,000 |
| 2023/12/11 | 1,750 | 1,767 | 1,747 | 1,758 | +11 | +0.6% | 16,400 |
| 2023/12/08 | 1,751 | 1,754 | 1,743 | 1,747 | -17 | -1% | 23,300 |
| 2023/12/07 | 1,762 | 1,764 | 1,753 | 1,764 | -8 | -0.5% | 13,700 |
51～
100
件表示中 / 3450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 | 207,600円 | +7.9% | +33.6% | 2.41% | 11.62倍 | 0.99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 | 57,900円 | -4.6% | +142.8% | 0.86% | 6.34倍 | 0.34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 | 170,300円 | +0.3% | +61.9% | 3.52% | 6.13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 | 91,000円 | +1.7% | -5.3% | 3.85% | 11.70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 | 181,800円 | +6.9% | +1.7% | 3.85% | 7.24倍 | 0.42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
