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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,450 | 1,482 | 1,444 | 1,477 | +27 | +1.9% | 58,600 |
| 2017/07/25 | 1,440 | 1,454 | 1,436 | 1,450 | +10 | +0.7% | 40,100 |
| 2017/07/24 | 1,430 | 1,454 | 1,408 | 1,440 | -2 | -0.1% | 43,500 |
| 2017/07/21 | 1,442 | 1,450 | 1,420 | 1,442 | -8 | -0.6% | 41,900 |
| 2017/07/20 | 1,420 | 1,450 | 1,415 | 1,450 | +50 | +3.6% | 114,100 |
| 2017/07/19 | 1,353 | 1,411 | 1,336 | 1,400 | +51 | +3.8% | 95,100 |
| 2017/07/18 | 1,348 | 1,349 | 1,310 | 1,349 | -1 | -0.1% | 49,400 |
| 2017/07/14 | 1,331 | 1,360 | 1,320 | 1,350 | +14 | +1% | 48,200 |
| 2017/07/13 | 1,362 | 1,371 | 1,320 | 1,336 | -59 | -4.2% | 83,400 |
| 2017/07/12 | 1,356 | 1,550 | 1,316 | 1,395 | +99 | +7.6% | 374,900 |
| 2017/07/11 | 1,300 | 1,300 | 1,290 | 1,296 | +4 | +0.3% | 6,500 |
| 2017/07/10 | 1,319 | 1,319 | 1,292 | 1,292 | -19 | -1.4% | 10,400 |
| 2017/07/07 | 1,285 | 1,311 | 1,285 | 1,311 | +10 | +0.8% | 17,100 |
| 2017/07/06 | 1,306 | 1,323 | 1,282 | 1,301 | +2 | +0.2% | 13,900 |
| 2017/07/05 | 1,309 | 1,324 | 1,281 | 1,299 | -10 | -0.8% | 27,500 |
| 2017/07/04 | 1,323 | 1,339 | 1,299 | 1,309 | +11 | +0.8% | 40,200 |
| 2017/07/03 | 1,300 | 1,318 | 1,298 | 1,298 | +3 | +0.2% | 13,200 |
| 2017/06/30 | 1,317 | 1,317 | 1,275 | 1,295 | -16 | -1.2% | 15,400 |
| 2017/06/29 | 1,274 | 1,320 | 1,274 | 1,311 | +66 | +5.3% | 30,000 |
| 2017/06/28 | 1,260 | 1,272 | 1,245 | 1,245 | -27 | -2.1% | 10,700 |
| 2017/06/27 | 1,264 | 1,279 | 1,260 | 1,272 | +5 | +0.4% | 5,600 |
| 2017/06/26 | 1,260 | 1,299 | 1,250 | 1,267 | +5 | +0.4% | 16,500 |
| 2017/06/23 | 1,283 | 1,298 | 1,260 | 1,262 | -21 | -1.6% | 24,500 |
| 2017/06/22 | 1,267 | 1,291 | 1,267 | 1,283 | -7 | -0.5% | 9,100 |
| 2017/06/21 | 1,288 | 1,305 | 1,286 | 1,290 | -18 | -1.4% | 13,600 |
| 2017/06/20 | 1,310 | 1,310 | 1,279 | 1,308 | +24 | +1.9% | 27,500 |
| 2017/06/19 | 1,274 | 1,288 | 1,225 | 1,284 | -5 | -0.4% | 64,400 |
| 2017/06/16 | 1,302 | 1,324 | 1,260 | 1,289 | -13 | -1% | 19,600 |
| 2017/06/15 | 1,301 | 1,334 | 1,292 | 1,302 | -15 | -1.1% | 11,700 |
| 2017/06/14 | 1,359 | 1,359 | 1,317 | 1,317 | -20 | -1.5% | 19,200 |
| 2017/06/13 | 1,293 | 1,355 | 1,293 | 1,337 | +36 | +2.8% | 48,900 |
| 2017/06/12 | 1,329 | 1,344 | 1,295 | 1,301 | -44 | -3.3% | 31,000 |
| 2017/06/09 | 1,295 | 1,378 | 1,295 | 1,345 | +62 | +4.8% | 102,100 |
| 2017/06/08 | 1,270 | 1,292 | 1,270 | 1,283 | +22 | +1.7% | 63,900 |
| 2017/06/07 | 1,210 | 1,268 | 1,207 | 1,261 | +46 | +3.8% | 89,300 |
| 2017/06/06 | 1,236 | 1,236 | 1,212 | 1,215 | -21 | -1.7% | 48,800 |
| 2017/06/05 | 1,230 | 1,249 | 1,210 | 1,236 | +4 | +0.3% | 62,300 |
| 2017/06/02 | 1,225 | 1,236 | 1,201 | 1,232 | +3 | +0.2% | 110,800 |
| 2017/06/01 | 1,150 | 1,230 | 1,150 | 1,229 | +193 | +18.6% | 348,000 |
| 2017/05/31 | 1,045 | 1,050 | 1,010 | 1,036 | -9 | -0.9% | 7,600 |
| 2017/05/30 | 1,026 | 1,046 | 1,000 | 1,045 | +14 | +1.4% | 11,700 |
| 2017/05/29 | 1,024 | 1,045 | 1,024 | 1,031 | +9 | +0.9% | 4,800 |
| 2017/05/26 | 1,030 | 1,048 | 1,022 | 1,022 | -24 | -2.3% | 10,800 |
| 2017/05/25 | 1,047 | 1,059 | 1,034 | 1,046 | -5 | -0.5% | 7,100 |
| 2017/05/24 | 1,064 | 1,078 | 1,011 | 1,051 | -9 | -0.8% | 9,600 |
| 2017/05/23 | 1,087 | 1,087 | 1,060 | 1,060 | -5 | -0.5% | 2,900 |
| 2017/05/22 | 1,047 | 1,085 | 1,047 | 1,065 | +39 | +3.8% | 29,000 |
| 2017/05/19 | 1,030 | 1,050 | 1,020 | 1,026 | -17 | -1.6% | 16,000 |
| 2017/05/18 | 1,019 | 1,059 | 1,016 | 1,043 | -17 | -1.6% | 13,300 |
| 2017/05/17 | 1,061 | 1,090 | 1,053 | 1,060 | -9 | -0.8% | 21,000 |
1901～
1950
件表示中 / 3696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 | 176,500円 | +3.5% | +6.3% | 3.97% | 10.05倍 | 0.78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 | 153,100円 | +3.9% | -25.2% | 4.57% | 12.01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 | 87,000円 | +5.3% | +16.2% | 4.37% | 10.27倍 | 0.55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 |
| 大石産業 | 126,500円 | +3.2% | +0.4% | 4.11% | 12.50倍 | 0.53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 |
| イムラ | 96,800円 | +2.9% | -18.0% | 3.10% | 12.35倍 | 0.58倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
市場注目の銘柄
チャート関連のコラム
