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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,104 | 1,140 | 1,050 | 1,124 | -29 | -2.5% | 64,900 |
| 2015/07/08 | 1,192 | 1,202 | 1,145 | 1,153 | -56 | -4.6% | 46,300 |
| 2015/07/07 | 1,210 | 1,229 | 1,198 | 1,209 | -1 | -0.1% | 18,700 |
| 2015/07/06 | 1,229 | 1,229 | 1,194 | 1,210 | -28 | -2.3% | 30,900 |
| 2015/07/03 | 1,257 | 1,257 | 1,238 | 1,238 | -19 | -1.5% | 18,000 |
| 2015/07/02 | 1,281 | 1,281 | 1,256 | 1,257 | -13 | -1% | 28,400 |
| 2015/07/01 | 1,248 | 1,275 | 1,246 | 1,270 | +25 | +2% | 43,200 |
| 2015/06/30 | 1,208 | 1,247 | 1,208 | 1,245 | +40 | +3.3% | 23,100 |
| 2015/06/29 | 1,206 | 1,242 | 1,202 | 1,205 | -55 | -4.4% | 44,700 |
| 2015/06/26 | 1,305 | 1,305 | 1,251 | 1,260 | -35 | -2.7% | 67,300 |
| 2015/06/25 | 1,203 | 1,295 | 1,203 | 1,295 | +92 | +7.6% | 109,400 |
| 2015/06/24 | 1,196 | 1,205 | 1,190 | 1,203 | +10 | +0.8% | 24,000 |
| 2015/06/23 | 1,210 | 1,210 | 1,191 | 1,193 | +1 | +0.1% | 21,500 |
| 2015/06/22 | 1,178 | 1,208 | 1,175 | 1,192 | +17 | +1.4% | 23,500 |
| 2015/06/19 | 1,180 | 1,182 | 1,169 | 1,175 | +2 | +0.2% | 13,800 |
| 2015/06/18 | 1,195 | 1,195 | 1,168 | 1,173 | -22 | -1.8% | 20,900 |
| 2015/06/17 | 1,216 | 1,217 | 1,195 | 1,195 | -13 | -1.1% | 20,300 |
| 2015/06/16 | 1,219 | 1,219 | 1,201 | 1,208 | -9 | -0.7% | 22,400 |
| 2015/06/15 | 1,199 | 1,217 | 1,188 | 1,217 | +18 | +1.5% | 25,800 |
| 2015/06/12 | 1,164 | 1,199 | 1,164 | 1,199 | +28 | +2.4% | 29,400 |
| 2015/06/11 | 1,161 | 1,174 | 1,160 | 1,171 | +11 | +0.9% | 21,900 |
| 2015/06/10 | 1,163 | 1,176 | 1,160 | 1,160 | -7 | -0.6% | 27,800 |
| 2015/06/09 | 1,191 | 1,199 | 1,164 | 1,167 | -29 | -2.4% | 75,800 |
| 2015/06/08 | 1,210 | 1,211 | 1,195 | 1,196 | -22 | -1.8% | 42,000 |
| 2015/06/05 | 1,201 | 1,221 | 1,195 | 1,218 | +12 | +1% | 40,900 |
| 2015/06/04 | 1,217 | 1,224 | 1,205 | 1,206 | -13 | -1.1% | 50,600 |
| 2015/06/03 | 1,214 | 1,223 | 1,211 | 1,219 | +1 | +0.1% | 14,500 |
| 2015/06/02 | 1,217 | 1,227 | 1,216 | 1,218 | -11 | -0.9% | 17,600 |
| 2015/06/01 | 1,211 | 1,230 | 1,209 | 1,229 | +17 | +1.4% | 15,900 |
| 2015/05/29 | 1,205 | 1,219 | 1,205 | 1,212 | +2 | +0.2% | 27,900 |
| 2015/05/28 | 1,214 | 1,223 | 1,208 | 1,210 | -2 | -0.2% | 26,600 |
| 2015/05/27 | 1,212 | 1,227 | 1,211 | 1,212 | -16 | -1.3% | 24,400 |
| 2015/05/26 | 1,233 | 1,255 | 1,221 | 1,228 | -13 | -1% | 34,800 |
| 2015/05/25 | 1,250 | 1,255 | 1,234 | 1,241 | -4 | -0.3% | 16,000 |
| 2015/05/22 | 1,243 | 1,263 | 1,237 | 1,245 | +1 | +0.1% | 27,300 |
| 2015/05/21 | 1,249 | 1,257 | 1,242 | 1,244 | -4 | -0.3% | 21,500 |
| 2015/05/20 | 1,280 | 1,287 | 1,248 | 1,248 | -27 | -2.1% | 22,400 |
| 2015/05/19 | 1,245 | 1,275 | 1,243 | 1,275 | +42 | +3.4% | 27,600 |
| 2015/05/18 | 1,236 | 1,246 | 1,231 | 1,233 | -3 | -0.2% | 17,400 |
| 2015/05/15 | 1,241 | 1,241 | 1,210 | 1,236 | -22 | -1.7% | 44,300 |
| 2015/05/14 | 1,261 | 1,275 | 1,240 | 1,258 | -40 | -3.1% | 46,300 |
| 2015/05/13 | 1,306 | 1,316 | 1,281 | 1,298 | -8 | -0.6% | 30,300 |
| 2015/05/12 | 1,310 | 1,316 | 1,300 | 1,306 | -6 | -0.5% | 15,300 |
| 2015/05/11 | 1,320 | 1,323 | 1,306 | 1,312 | -4 | -0.3% | 16,600 |
| 2015/05/08 | 1,320 | 1,329 | 1,306 | 1,316 | -4 | -0.3% | 10,800 |
| 2015/05/07 | 1,304 | 1,330 | 1,304 | 1,320 | +8 | +0.6% | 11,000 |
| 2015/05/01 | 1,331 | 1,347 | 1,306 | 1,312 | -43 | -3.2% | 32,500 |
| 2015/04/30 | 1,388 | 1,389 | 1,336 | 1,355 | -31 | -2.2% | 38,300 |
| 2015/04/28 | 1,423 | 1,435 | 1,379 | 1,386 | -15 | -1.1% | 71,800 |
| 2015/04/27 | 1,360 | 1,425 | 1,351 | 1,401 | +41 | +3% | 76,700 |
2401～
2450
件表示中 / 3695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 | 177,600円 | +3.5% | +6.3% | 3.94% | 10.11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 |
| 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 |
| ダイナパック | 186,600円 | +4.0% | +20.5% | 4.29% | 9.29倍 | 0.41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 | 139,200円 | +6.8% | +3.9% | 3.38% | 10.58倍 | 0.60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 | 96,600円 | +2.9% | -18.0% | 3.11% | 12.33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
