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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,974 | 2,011 | 1,963 | 1,996 | +19 | +1% | 15,700 |
| 2024/10/04 | 1,982 | 1,982 | 1,950 | 1,977 | +9 | +0.5% | 6,300 |
| 2024/10/03 | 1,999 | 1,999 | 1,961 | 1,968 | -16 | -0.8% | 15,900 |
| 2024/10/02 | 2,000 | 2,030 | 1,976 | 1,984 | -29 | -1.4% | 11,100 |
| 2024/10/01 | 2,056 | 2,056 | 2,003 | 2,013 | -24 | -1.2% | 6,400 |
| 2024/09/30 | 1,999 | 2,042 | 1,936 | 2,037 | -3 | -0.1% | 49,000 |
| 2024/09/27 | 1,985 | 2,084 | 1,985 | 2,040 | +22 | +1.1% | 17,400 |
| 2024/09/26 | 2,050 | 2,050 | 2,002 | 2,018 | -12 | -0.6% | 8,500 |
| 2024/09/25 | 1,995 | 2,031 | 1,970 | 2,030 | +35 | +1.8% | 11,800 |
| 2024/09/24 | 1,998 | 2,002 | 1,980 | 1,995 | +24 | +1.2% | 13,800 |
| 2024/09/20 | 1,973 | 2,000 | 1,971 | 1,971 | +13 | +0.7% | 17,100 |
| 2024/09/19 | 1,915 | 1,965 | 1,915 | 1,958 | +43 | +2.2% | 17,500 |
| 2024/09/18 | 1,939 | 1,955 | 1,901 | 1,915 | -20 | -1% | 6,300 |
| 2024/09/17 | 1,987 | 1,998 | 1,934 | 1,935 | -43 | -2.2% | 28,600 |
| 2024/09/13 | 1,902 | 2,010 | 1,898 | 1,978 | +116 | +6.2% | 40,600 |
| 2024/09/12 | 1,847 | 1,877 | 1,839 | 1,862 | +45 | +2.5% | 14,100 |
| 2024/09/11 | 1,839 | 1,867 | 1,810 | 1,817 | -44 | -2.4% | 16,400 |
| 2024/09/10 | 1,866 | 1,872 | 1,838 | 1,861 | -5 | -0.3% | 14,100 |
| 2024/09/09 | 1,793 | 1,870 | 1,788 | 1,866 | -7 | -0.4% | 28,600 |
| 2024/09/06 | 1,895 | 1,899 | 1,858 | 1,873 | -14 | -0.7% | 23,100 |
| 2024/09/05 | 1,910 | 1,934 | 1,880 | 1,887 | -19 | -1% | 22,800 |
| 2024/09/04 | 1,897 | 1,929 | 1,881 | 1,906 | -75 | -3.8% | 40,500 |
| 2024/09/03 | 2,038 | 2,038 | 1,980 | 1,981 | -41 | -2% | 11,100 |
| 2024/09/02 | 2,040 | 2,047 | 1,999 | 2,022 | -1 | ±0% | 10,100 |
| 2024/08/30 | 1,993 | 2,038 | 1,980 | 2,023 | +30 | +1.5% | 20,900 |
| 2024/08/29 | 2,024 | 2,024 | 1,990 | 1,993 | -31 | -1.5% | 7,900 |
| 2024/08/28 | 2,035 | 2,049 | 1,995 | 2,024 | -3 | -0.1% | 26,100 |
| 2024/08/27 | 1,960 | 2,030 | 1,956 | 2,027 | +71 | +3.6% | 27,300 |
| 2024/08/26 | 1,971 | 1,971 | 1,946 | 1,956 | +1 | +0.1% | 4,000 |
| 2024/08/23 | 1,968 | 1,971 | 1,935 | 1,955 | -14 | -0.7% | 10,600 |
| 2024/08/22 | 1,981 | 1,981 | 1,941 | 1,969 | +28 | +1.4% | 17,400 |
| 2024/08/21 | 1,969 | 1,970 | 1,935 | 1,941 | -31 | -1.6% | 13,900 |
| 2024/08/20 | 1,942 | 1,974 | 1,937 | 1,972 | +51 | +2.7% | 16,100 |
| 2024/08/19 | 1,980 | 1,981 | 1,920 | 1,921 | -63 | -3.2% | 28,500 |
| 2024/08/16 | 1,950 | 1,992 | 1,950 | 1,984 | +37 | +1.9% | 30,200 |
| 2024/08/15 | 1,965 | 1,969 | 1,929 | 1,947 | -19 | -1% | 22,300 |
| 2024/08/14 | 1,905 | 1,982 | 1,878 | 1,966 | +51 | +2.7% | 33,900 |
| 2024/08/13 | 1,910 | 1,925 | 1,879 | 1,915 | +16 | +0.8% | 34,800 |
| 2024/08/09 | 1,916 | 1,955 | 1,870 | 1,899 | +44 | +2.4% | 51,100 |
| 2024/08/08 | 1,870 | 1,881 | 1,811 | 1,855 | -19 | -1% | 49,600 |
| 2024/08/07 | 1,783 | 1,923 | 1,774 | 1,874 | -26 | -1.4% | 54,400 |
| 2024/08/06 | 1,824 | 1,942 | 1,824 | 1,900 | +212 | +12.6% | 106,300 |
| 2024/08/05 | 1,999 | 2,014 | 1,680 | 1,688 | -462 | -21.5% | 169,700 |
| 2024/08/02 | 2,165 | 2,201 | 2,115 | 2,150 | -208 | -8.8% | 76,800 |
| 2024/08/01 | 2,265 | 2,364 | 2,175 | 2,358 | +193 | +8.9% | 140,200 |
| 2024/07/31 | 2,190 | 2,190 | 2,100 | 2,165 | -34 | -1.5% | 50,600 |
| 2024/07/30 | 2,223 | 2,223 | 2,190 | 2,199 | -12 | -0.5% | 19,100 |
| 2024/07/29 | 2,186 | 2,216 | 2,179 | 2,211 | +58 | +2.7% | 21,000 |
| 2024/07/26 | 2,160 | 2,186 | 2,149 | 2,153 | -7 | -0.3% | 19,500 |
| 2024/07/25 | 2,139 | 2,190 | 2,132 | 2,160 | -38 | -1.7% | 38,500 |
201～
250
件表示中 / 3754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 | 198,400円 | +3.5% | +6.3% | 3.53% | 11.31倍 | 0.88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 | 170,700円 | +0.9% | +1.7% | 4.69% | 6.12倍 | 0.38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 |
| ダイナパック | 219,000円 | +5.6% | +36.6% | 3.65% | 7.52倍 | 0.48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 |
| 朝日印刷 | 90,600円 | +2.4% | +4.4% | 4.19% | 10.69倍 | 0.56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 | 122,300円 | +3.2% | +0.4% | 4.25% | 12.09倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
