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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 1,759 | 1,761 | 1,734 | 1,740 | -29 | -1.6% | 38,800 |
2023/12/04 | 1,775 | 1,777 | 1,758 | 1,769 | -8 | -0.5% | 30,700 |
2023/12/01 | 1,807 | 1,807 | 1,770 | 1,777 | -30 | -1.7% | 23,700 |
2023/11/30 | 1,806 | 1,807 | 1,792 | 1,807 | +6 | +0.3% | 35,600 |
2023/11/29 | 1,795 | 1,801 | 1,789 | 1,801 | +5 | +0.3% | 12,000 |
2023/11/28 | 1,811 | 1,820 | 1,790 | 1,796 | -12 | -0.7% | 18,300 |
2023/11/27 | 1,860 | 1,861 | 1,808 | 1,808 | -39 | -2.1% | 30,300 |
2023/11/24 | 1,866 | 1,869 | 1,846 | 1,847 | +1 | +0.1% | 19,500 |
2023/11/22 | 1,816 | 1,853 | 1,816 | 1,846 | +34 | +1.9% | 48,500 |
2023/11/21 | 1,780 | 1,819 | 1,780 | 1,812 | +36 | +2% | 46,500 |
2023/11/20 | 1,745 | 1,783 | 1,745 | 1,776 | +34 | +2% | 41,400 |
2023/11/17 | 1,740 | 1,747 | 1,732 | 1,742 | +2 | +0.1% | 19,300 |
2023/11/16 | 1,750 | 1,758 | 1,740 | 1,740 | -18 | -1% | 22,300 |
2023/11/15 | 1,753 | 1,770 | 1,747 | 1,758 | +22 | +1.3% | 39,700 |
2023/11/14 | 1,742 | 1,746 | 1,724 | 1,736 | -6 | -0.3% | 55,200 |
2023/11/13 | 1,759 | 1,777 | 1,742 | 1,742 | -18 | -1% | 31,500 |
2023/11/10 | 1,768 | 1,770 | 1,750 | 1,760 | -6 | -0.3% | 31,300 |
2023/11/09 | 1,777 | 1,786 | 1,758 | 1,766 | +3 | +0.2% | 30,300 |
2023/11/08 | 1,799 | 1,807 | 1,763 | 1,763 | -28 | -1.6% | 40,400 |
2023/11/07 | 1,790 | 1,794 | 1,779 | 1,791 | +11 | +0.6% | 31,800 |
2023/11/06 | 1,802 | 1,810 | 1,775 | 1,780 | -5 | -0.3% | 45,700 |
2023/11/02 | 1,763 | 1,805 | 1,761 | 1,785 | +22 | +1.2% | 43,000 |
2023/11/01 | 1,764 | 1,784 | 1,760 | 1,763 | ±0 | ±0% | 55,900 |
2023/10/31 | 1,774 | 1,783 | 1,740 | 1,763 | -20 | -1.1% | 51,000 |
2023/10/30 | 1,787 | 1,803 | 1,770 | 1,783 | -20 | -1.1% | 29,600 |
2023/10/27 | 1,794 | 1,810 | 1,787 | 1,803 | +3 | +0.2% | 28,000 |
2023/10/26 | 1,808 | 1,808 | 1,785 | 1,800 | -26 | -1.4% | 29,300 |
2023/10/25 | 1,825 | 1,842 | 1,817 | 1,826 | +1 | +0.1% | 17,100 |
2023/10/24 | 1,840 | 1,852 | 1,799 | 1,825 | -20 | -1.1% | 46,900 |
2023/10/23 | 1,846 | 1,860 | 1,840 | 1,845 | -7 | -0.4% | 27,700 |
2023/10/20 | 1,867 | 1,867 | 1,840 | 1,852 | -15 | -0.8% | 32,400 |
2023/10/19 | 1,879 | 1,879 | 1,862 | 1,867 | -13 | -0.7% | 20,500 |
2023/10/18 | 1,881 | 1,890 | 1,877 | 1,880 | -1 | -0.1% | 14,500 |
2023/10/17 | 1,879 | 1,891 | 1,870 | 1,881 | +22 | +1.2% | 20,700 |
2023/10/16 | 1,879 | 1,879 | 1,850 | 1,859 | -27 | -1.4% | 40,400 |
2023/10/13 | 1,923 | 1,941 | 1,886 | 1,886 | -57 | -2.9% | 54,800 |
2023/10/12 | 1,915 | 1,952 | 1,915 | 1,943 | +28 | +1.5% | 31,800 |
2023/10/11 | 1,935 | 1,935 | 1,906 | 1,915 | -20 | -1% | 19,700 |
2023/10/10 | 1,941 | 1,950 | 1,931 | 1,935 | +8 | +0.4% | 16,400 |
2023/10/06 | 1,920 | 1,929 | 1,910 | 1,927 | +7 | +0.4% | 19,400 |
2023/10/05 | 1,901 | 1,932 | 1,901 | 1,920 | +20 | +1.1% | 16,400 |
2023/10/04 | 1,901 | 1,920 | 1,885 | 1,900 | -18 | -0.9% | 44,600 |
2023/10/03 | 1,953 | 1,960 | 1,918 | 1,918 | -50 | -2.5% | 43,200 |
2023/10/02 | 1,981 | 2,007 | 1,965 | 1,968 | -10 | -0.5% | 16,100 |
2023/09/29 | 1,994 | 2,003 | 1,978 | 1,978 | -12 | -0.6% | 17,600 |
2023/09/28 | 1,991 | 2,006 | 1,975 | 1,990 | -20 | -1% | 19,500 |
2023/09/27 | 1,991 | 2,010 | 1,984 | 2,010 | +18 | +0.9% | 18,800 |
2023/09/26 | 2,008 | 2,008 | 1,990 | 1,992 | -8 | -0.4% | 26,800 |
2023/09/25 | 2,014 | 2,018 | 1,998 | 2,000 | -6 | -0.3% | 23,700 |
2023/09/22 | 1,980 | 2,012 | 1,969 | 2,006 | +13 | +0.7% | 34,200 |
101~
150
件表示中 / 3449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 | 207,700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 |
特種東海 | 374,500円 | +7.0% | +47.9% | 2.67% | 11.04倍 | 0.60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 | 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 | 170,000円 | +0.3% | +61.9% | 3.53% | 6.12倍 | 0.40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 | 90,600円 | +1.7% | -5.3% | 3.86% | 11.65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 |
市場注目の銘柄
チャート関連のコラム