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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,095 | 1,099 | 1,050 | 1,069 | -1 | -0.1% | 63,100 |
| 2017/05/15 | 1,010 | 1,077 | 1,010 | 1,070 | +90 | +9.2% | 71,100 |
| 2017/05/12 | 989 | 989 | 971 | 980 | -3 | -0.3% | 5,000 |
| 2017/05/11 | 991 | 991 | 975 | 983 | -11 | -1.1% | 4,900 |
| 2017/05/10 | 996 | 996 | 984 | 994 | +13 | +1.3% | 4,900 |
| 2017/05/09 | 998 | 998 | 980 | 981 | -11 | -1.1% | 9,000 |
| 2017/05/08 | 982 | 1,005 | 979 | 992 | +25 | +2.6% | 13,100 |
| 2017/05/02 | 975 | 979 | 967 | 967 | -5 | -0.5% | 1,700 |
| 2017/05/01 | 971 | 977 | 965 | 972 | +8 | +0.8% | 3,900 |
| 2017/04/28 | 956 | 969 | 956 | 964 | +11 | +1.2% | 4,100 |
| 2017/04/27 | 956 | 956 | 950 | 953 | -6 | -0.6% | 2,500 |
| 2017/04/26 | 946 | 965 | 946 | 959 | +16 | +1.7% | 3,400 |
| 2017/04/25 | 950 | 950 | 941 | 943 | -5 | -0.5% | 1,400 |
| 2017/04/24 | 938 | 958 | 938 | 948 | +9 | +1% | 1,200 |
| 2017/04/21 | 933 | 941 | 933 | 939 | +6 | +0.6% | 3,200 |
| 2017/04/20 | 934 | 934 | 929 | 933 | ±0 | ±0% | 500 |
| 2017/04/19 | 933 | 933 | 933 | 933 | +4 | +0.4% | 200 |
| 2017/04/18 | 945 | 945 | 929 | 929 | +14 | +1.5% | 3,000 |
| 2017/04/17 | 930 | 932 | 901 | 915 | -30 | -3.2% | 10,000 |
| 2017/04/14 | 969 | 969 | 945 | 945 | -24 | -2.5% | 3,100 |
| 2017/04/13 | 941 | 969 | 926 | 969 | -2 | -0.2% | 2,100 |
| 2017/04/12 | 942 | 971 | 901 | 971 | +30 | +3.2% | 21,800 |
| 2017/04/11 | 967 | 968 | 936 | 941 | -21 | -2.2% | 10,600 |
| 2017/04/10 | 960 | 979 | 960 | 962 | -3 | -0.3% | 7,600 |
| 2017/04/07 | 981 | 989 | 964 | 965 | -31 | -3.1% | 10,000 |
| 2017/04/06 | 980 | 997 | 972 | 996 | +18 | +1.8% | 5,700 |
| 2017/04/05 | 982 | 984 | 974 | 978 | +3 | +0.3% | 3,400 |
| 2017/04/04 | 995 | 1,005 | 974 | 975 | -20 | -2% | 11,600 |
| 2017/04/03 | 996 | 996 | 991 | 995 | +1 | +0.1% | 1,300 |
| 2017/03/31 | 993 | 1,000 | 989 | 994 | +2 | +0.2% | 5,800 |
| 2017/03/30 | 982 | 1,019 | 982 | 992 | -32 | -3.1% | 19,100 |
| 2017/03/29 | 1,001 | 1,024 | 1,001 | 1,024 | +16 | +1.6% | 5,000 |
| 2017/03/28 | 1,022 | 1,032 | 1,006 | 1,008 | -14 | -1.4% | 7,200 |
| 2017/03/27 | 1,027 | 1,047 | 1,020 | 1,022 | -6 | -0.6% | 6,800 |
| 2017/03/24 | 1,045 | 1,048 | 1,025 | 1,028 | -14 | -1.3% | 13,300 |
| 2017/03/23 | 1,037 | 1,064 | 1,034 | 1,042 | +5 | +0.5% | 4,400 |
| 2017/03/22 | 1,049 | 1,066 | 1,034 | 1,037 | -22 | -2.1% | 21,700 |
| 2017/03/21 | 1,034 | 1,065 | 1,022 | 1,059 | +42 | +4.1% | 17,800 |
| 2017/03/17 | 1,032 | 1,033 | 1,012 | 1,017 | +6 | +0.6% | 16,700 |
| 2017/03/16 | 1,021 | 1,029 | 996 | 1,011 | -2 | -0.2% | 12,800 |
| 2017/03/15 | 1,030 | 1,040 | 1,001 | 1,013 | -13 | -1.3% | 12,500 |
| 2017/03/14 | 1,010 | 1,032 | 1,001 | 1,026 | +11 | +1.1% | 10,600 |
| 2017/03/13 | 1,067 | 1,070 | 1,015 | 1,015 | -60 | -5.6% | 22,900 |
| 2017/03/10 | 1,090 | 1,114 | 1,051 | 1,075 | -13 | -1.2% | 86,200 |
| 2017/03/09 | 1,026 | 1,088 | 1,015 | 1,088 | +76 | +7.5% | 67,200 |
| 2017/03/08 | 1,015 | 1,034 | 1,010 | 1,012 | +5 | +0.5% | 35,100 |
| 2017/03/07 | 985 | 1,010 | 985 | 1,007 | +27 | +2.8% | 33,100 |
| 2017/03/06 | 985 | 997 | 973 | 980 | +4 | +0.4% | 11,100 |
| 2017/03/03 | 976 | 998 | 972 | 976 | -15 | -1.5% | 5,700 |
| 2017/03/02 | 1,000 | 1,000 | 977 | 991 | ±0 | ±0% | 7,700 |
1951～
2000
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
