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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,880 | 1,896 | 1,861 | 1,880 | -1 | -0.1% | 14,400 |
| 2025/02/14 | 1,902 | 1,908 | 1,866 | 1,881 | -4 | -0.2% | 14,400 |
| 2025/02/13 | 1,873 | 1,900 | 1,873 | 1,885 | +15 | +0.8% | 22,100 |
| 2025/02/12 | 1,848 | 1,890 | 1,846 | 1,870 | +30 | +1.6% | 19,900 |
| 2025/02/10 | 1,814 | 1,852 | 1,810 | 1,840 | +24 | +1.3% | 20,700 |
| 2025/02/07 | 1,827 | 1,845 | 1,815 | 1,816 | +4 | +0.2% | 29,500 |
| 2025/02/06 | 1,804 | 1,821 | 1,801 | 1,812 | +14 | +0.8% | 17,100 |
| 2025/02/05 | 1,803 | 1,820 | 1,792 | 1,798 | -4 | -0.2% | 39,500 |
| 2025/02/04 | 1,810 | 1,837 | 1,802 | 1,802 | ±0 | ±0% | 29,700 |
| 2025/02/03 | 1,851 | 1,851 | 1,802 | 1,802 | -77 | -4.1% | 66,500 |
| 2025/01/31 | 1,875 | 1,898 | 1,835 | 1,879 | -15 | -0.8% | 56,200 |
| 2025/01/30 | 1,933 | 1,945 | 1,825 | 1,894 | -39 | -2% | 164,800 |
| 2025/01/29 | 1,921 | 1,940 | 1,913 | 1,933 | +17 | +0.9% | 27,300 |
| 2025/01/28 | 1,920 | 1,977 | 1,916 | 1,916 | -44 | -2.2% | 29,800 |
| 2025/01/27 | 1,953 | 2,006 | 1,942 | 1,960 | +30 | +1.6% | 64,200 |
| 2025/01/24 | 1,910 | 1,942 | 1,907 | 1,930 | +11 | +0.6% | 21,100 |
| 2025/01/23 | 1,915 | 1,920 | 1,893 | 1,919 | -1 | -0.1% | 16,800 |
| 2025/01/22 | 1,912 | 1,926 | 1,910 | 1,920 | +20 | +1.1% | 5,700 |
| 2025/01/21 | 1,903 | 1,918 | 1,890 | 1,900 | -3 | -0.2% | 9,700 |
| 2025/01/20 | 1,881 | 1,910 | 1,881 | 1,903 | +23 | +1.2% | 14,200 |
| 2025/01/17 | 1,882 | 1,895 | 1,875 | 1,880 | -18 | -0.9% | 11,000 |
| 2025/01/16 | 1,890 | 1,906 | 1,880 | 1,898 | +2 | +0.1% | 8,400 |
| 2025/01/15 | 1,915 | 1,920 | 1,889 | 1,896 | -3 | -0.2% | 3,200 |
| 2025/01/14 | 1,915 | 1,930 | 1,878 | 1,899 | -18 | -0.9% | 19,600 |
| 2025/01/10 | 1,910 | 1,943 | 1,907 | 1,917 | -3 | -0.2% | 11,700 |
| 2025/01/09 | 1,952 | 1,952 | 1,912 | 1,920 | -32 | -1.6% | 11,100 |
| 2025/01/08 | 1,950 | 1,978 | 1,942 | 1,952 | +4 | +0.2% | 9,200 |
| 2025/01/07 | 1,974 | 1,974 | 1,948 | 1,948 | -28 | -1.4% | 11,100 |
| 2025/01/06 | 1,993 | 1,995 | 1,956 | 1,976 | -14 | -0.7% | 25,300 |
| 2024/12/30 | 2,029 | 2,049 | 1,987 | 1,990 | -33 | -1.6% | 38,000 |
| 2024/12/27 | 1,935 | 2,035 | 1,920 | 2,023 | +109 | +5.7% | 79,900 |
| 2024/12/26 | 1,915 | 1,927 | 1,902 | 1,914 | -1 | -0.1% | 30,200 |
| 2024/12/25 | 1,905 | 1,927 | 1,905 | 1,915 | -8 | -0.4% | 21,600 |
| 2024/12/24 | 1,918 | 1,936 | 1,915 | 1,923 | -8 | -0.4% | 10,500 |
| 2024/12/23 | 1,916 | 1,962 | 1,909 | 1,931 | +29 | +1.5% | 79,000 |
| 2024/12/20 | 1,915 | 1,934 | 1,901 | 1,902 | -24 | -1.2% | 29,800 |
| 2024/12/19 | 1,894 | 1,950 | 1,887 | 1,926 | -8 | -0.4% | 34,900 |
| 2024/12/18 | 1,950 | 1,960 | 1,933 | 1,934 | -19 | -1% | 32,900 |
| 2024/12/17 | 2,023 | 2,023 | 1,953 | 1,953 | -86 | -4.2% | 56,300 |
| 2024/12/16 | 1,978 | 2,060 | 1,978 | 2,039 | +78 | +4% | 57,700 |
| 2024/12/13 | 1,960 | 1,968 | 1,953 | 1,961 | -7 | -0.4% | 18,300 |
| 2024/12/12 | 1,986 | 1,997 | 1,968 | 1,968 | -3 | -0.2% | 24,600 |
| 2024/12/11 | 1,975 | 2,000 | 1,967 | 1,971 | -18 | -0.9% | 20,500 |
| 2024/12/10 | 2,000 | 2,000 | 1,971 | 1,989 | -11 | -0.6% | 14,600 |
| 2024/12/09 | 1,971 | 2,005 | 1,971 | 2,000 | +19 | +1% | 13,500 |
| 2024/12/06 | 1,992 | 2,005 | 1,973 | 1,981 | -31 | -1.5% | 26,200 |
| 2024/12/05 | 2,014 | 2,032 | 2,002 | 2,012 | +20 | +1% | 23,100 |
| 2024/12/04 | 2,040 | 2,045 | 1,988 | 1,992 | -52 | -2.5% | 26,900 |
| 2024/12/03 | 2,059 | 2,080 | 2,044 | 2,044 | -16 | -0.8% | 22,700 |
| 2024/12/02 | 2,085 | 2,093 | 2,060 | 2,060 | -43 | -2% | 15,600 |
51～
100
件表示中 / 3691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 | 175,000円 | +3.5% | +6.3% | 4.00% | 9.96倍 | 0.77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 | 150,500円 | +3.9% | -25.2% | 4.65% | 11.81倍 | 0.33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 |
| 朝日印刷 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22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 |
| ダイナパック | 181,700円 | +4.0% | +20.5% | 4.40% | 9.05倍 | 0.40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 |
| 大石産業 | 137,000円 | +6.8% | +3.9% | 3.43% | 10.41倍 | 0.59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
