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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 4,490 | 4,490 | 4,275 | 4,275 | -220 | -4.9% | 54,600 |
| 2026/04/16 | 4,530 | 4,645 | 4,450 | 4,495 | -5 | -0.1% | 98,100 |
| 2026/04/15 | 4,505 | 4,560 | 4,415 | 4,500 | +205 | +4.8% | 143,900 |
| 2026/04/14 | 4,250 | 4,340 | 4,230 | 4,295 | +155 | +3.7% | 86,400 |
| 2026/04/13 | 4,045 | 4,165 | 4,045 | 4,140 | +25 | +0.6% | 71,300 |
| 2026/04/10 | 4,125 | 4,130 | 4,025 | 4,115 | +55 | +1.4% | 65,100 |
| 2026/04/09 | 4,070 | 4,105 | 4,010 | 4,060 | -40 | -1% | 71,500 |
| 2026/04/08 | 3,935 | 4,175 | 3,935 | 4,100 | +315 | +8.3% | 148,000 |
| 2026/04/07 | 3,830 | 3,865 | 3,755 | 3,785 | +10 | +0.3% | 46,300 |
| 2026/04/06 | 3,730 | 3,800 | 3,690 | 3,775 | +60 | +1.6% | 40,200 |
| 2026/04/03 | 3,680 | 3,735 | 3,670 | 3,715 | +60 | +1.6% | 31,800 |
| 2026/04/02 | 3,760 | 3,775 | 3,610 | 3,655 | -60 | -1.6% | 73,500 |
| 2026/04/01 | 3,650 | 3,715 | 3,580 | 3,715 | +275 | +8% | 60,900 |
| 2026/03/31 | 3,445 | 3,520 | 3,360 | 3,440 | -75 | -2.1% | 70,600 |
| 2026/03/30 | 3,400 | 3,520 | 3,385 | 3,515 | -205 | -5.5% | 98,400 |
| 2026/03/27 | 3,630 | 3,730 | 3,615 | 3,720 | -50 | -1.3% | 76,400 |
| 2026/03/26 | 3,855 | 3,875 | 3,725 | 3,770 | -85 | -2.2% | 83,100 |
| 2026/03/25 | 3,735 | 3,860 | 3,730 | 3,855 | +170 | +4.6% | 62,400 |
| 2026/03/24 | 3,635 | 3,725 | 3,590 | 3,685 | +190 | +5.4% | 103,900 |
| 2026/03/23 | 3,525 | 3,555 | 3,400 | 3,495 | -240 | -6.4% | 117,200 |
| 2026/03/19 | 3,965 | 3,970 | 3,720 | 3,735 | -370 | -9% | 108,600 |
| 2026/03/18 | 3,990 | 4,105 | 3,955 | 4,105 | +160 | +4.1% | 48,200 |
| 2026/03/17 | 4,005 | 4,070 | 3,915 | 3,945 | -5 | -0.1% | 44,800 |
| 2026/03/16 | 3,900 | 4,025 | 3,885 | 3,950 | -20 | -0.5% | 64,400 |
| 2026/03/13 | 3,950 | 4,040 | 3,920 | 3,970 | -120 | -2.9% | 71,900 |
| 2026/03/12 | 4,205 | 4,230 | 4,050 | 4,090 | -185 | -4.3% | 108,700 |
| 2026/03/11 | 4,285 | 4,395 | 4,245 | 4,275 | +120 | +2.9% | 120,300 |
| 2026/03/10 | 4,090 | 4,235 | 4,080 | 4,155 | +275 | +7.1% | 118,300 |
| 2026/03/09 | 3,915 | 3,985 | 3,735 | 3,880 | -455 | -10.5% | 153,200 |
| 2026/03/06 | 4,160 | 4,335 | 4,075 | 4,335 | +110 | +2.6% | 118,100 |
| 2026/03/05 | 4,140 | 4,320 | 4,120 | 4,225 | +295 | +7.5% | 96,400 |
| 2026/03/04 | 4,030 | 4,195 | 3,840 | 3,930 | -295 | -7% | 156,300 |
| 2026/03/03 | 4,350 | 4,450 | 4,195 | 4,225 | -95 | -2.2% | 137,800 |
| 2026/03/02 | 4,145 | 4,340 | 4,115 | 4,320 | +40 | +0.9% | 138,600 |
| 2026/02/27 | 4,115 | 4,290 | 4,075 | 4,280 | +95 | +2.3% | 85,700 |
| 2026/02/26 | 4,195 | 4,285 | 4,090 | 4,185 | -10 | -0.2% | 145,600 |
| 2026/02/25 | 4,260 | 4,315 | 4,155 | 4,195 | -40 | -0.9% | 168,900 |
| 2026/02/24 | 3,970 | 4,245 | 3,900 | 4,235 | +265 | +6.7% | 206,700 |
| 2026/02/20 | 3,920 | 4,030 | 3,895 | 3,970 | -90 | -2.2% | 189,000 |
| 2026/02/19 | 4,010 | 4,065 | 3,775 | 4,060 | -10 | -0.2% | 283,200 |
| 2026/02/18 | 3,910 | 4,070 | 3,865 | 4,070 | +210 | +5.4% | 214,900 |
| 2026/02/17 | 3,775 | 3,970 | 3,725 | 3,860 | +110 | +2.9% | 251,600 |
| 2026/02/16 | 3,635 | 3,900 | 3,545 | 3,750 | +360 | +10.6% | 490,300 |
| 2026/02/13 | 3,415 | 3,450 | 3,350 | 3,390 | -30 | -0.9% | 89,700 |
| 2026/02/12 | 3,400 | 3,450 | 3,385 | 3,420 | +30 | +0.9% | 97,700 |
| 2026/02/10 | 3,380 | 3,435 | 3,340 | 3,390 | +15 | +0.4% | 97,400 |
| 2026/02/09 | 3,360 | 3,400 | 3,280 | 3,375 | +110 | +3.4% | 101,400 |
| 2026/02/06 | 3,165 | 3,285 | 3,085 | 3,265 | +110 | +3.5% | 111,700 |
| 2026/02/05 | 3,050 | 3,180 | 3,020 | 3,155 | +90 | +2.9% | 128,500 |
| 2026/02/04 | 3,155 | 3,175 | 2,972 | 3,065 | -160 | -5% | 244,500 |
101～
150
件表示中 / 4026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 | 609,000円 | +28.9% | +61.9% | 1.81% | 15.30倍 | 2.45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 |
| トーモク | 430,000円 | -1.6% | +4.0% | 3.95% | 8.60倍 | 0.68倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 特種東海 | 214,700円 | +4.8% | +1.3% | 4.38% | 15.89倍 | 0.88倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| 三菱紙 | 118,100円 | +11.1% | +248.8% | 1.69% | 7.97倍 | 0.50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 | 221,200円 | +3.3% | -20.0% | 5.42% | 17.39倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
