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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,150 | 2,150 | 2,118 | 2,133 | -21 | -1% | 19,500 |
2023/07/20 | 2,184 | 2,184 | 2,125 | 2,154 | -38 | -1.7% | 40,200 |
2023/07/19 | 2,188 | 2,210 | 2,186 | 2,192 | +10 | +0.5% | 29,100 |
2023/07/18 | 2,180 | 2,220 | 2,158 | 2,182 | +37 | +1.7% | 54,700 |
2023/07/14 | 2,110 | 2,148 | 2,105 | 2,145 | +40 | +1.9% | 31,700 |
2023/07/13 | 2,103 | 2,111 | 2,069 | 2,105 | +27 | +1.3% | 29,700 |
2023/07/12 | 2,148 | 2,150 | 2,073 | 2,078 | -67 | -3.1% | 71,000 |
2023/07/11 | 2,076 | 2,212 | 2,076 | 2,145 | +91 | +4.4% | 156,500 |
2023/07/10 | 2,056 | 2,079 | 2,038 | 2,054 | +48 | +2.4% | 70,200 |
2023/07/07 | 2,031 | 2,031 | 2,001 | 2,006 | -24 | -1.2% | 13,600 |
2023/07/06 | 2,030 | 2,040 | 2,027 | 2,030 | +7 | +0.3% | 12,200 |
2023/07/05 | 2,023 | 2,030 | 2,016 | 2,023 | -10 | -0.5% | 7,600 |
2023/07/04 | 2,010 | 2,054 | 2,010 | 2,033 | +23 | +1.1% | 22,800 |
2023/07/03 | 2,007 | 2,030 | 2,006 | 2,010 | -5 | -0.2% | 33,600 |
2023/06/30 | 2,018 | 2,020 | 2,005 | 2,015 | -3 | -0.1% | 23,000 |
2023/06/29 | 2,006 | 2,030 | 2,002 | 2,018 | +14 | +0.7% | 21,000 |
2023/06/28 | 1,981 | 2,004 | 1,981 | 2,004 | +23 | +1.2% | 28,200 |
2023/06/27 | 1,987 | 1,987 | 1,969 | 1,981 | -9 | -0.5% | 10,400 |
2023/06/26 | 1,992 | 2,002 | 1,972 | 1,990 | -3 | -0.2% | 17,600 |
2023/06/23 | 2,006 | 2,006 | 1,959 | 1,993 | +4 | +0.2% | 26,000 |
2023/06/22 | 2,012 | 2,020 | 1,987 | 1,989 | -32 | -1.6% | 25,500 |
2023/06/21 | 2,010 | 2,030 | 2,010 | 2,021 | -8 | -0.4% | 20,100 |
2023/06/20 | 2,027 | 2,034 | 2,010 | 2,029 | -5 | -0.2% | 23,400 |
2023/06/19 | 2,038 | 2,055 | 2,027 | 2,034 | ±0 | ±0% | 31,300 |
2023/06/16 | 2,049 | 2,057 | 2,012 | 2,034 | -1 | ±0% | 39,700 |
2023/06/15 | 1,991 | 2,045 | 1,990 | 2,035 | +54 | +2.7% | 80,200 |
2023/06/14 | 2,030 | 2,055 | 1,977 | 1,981 | -14 | -0.7% | 66,100 |
2023/06/13 | 1,974 | 2,007 | 1,952 | 1,995 | +71 | +3.7% | 104,500 |
2023/06/12 | 1,925 | 1,932 | 1,910 | 1,924 | +19 | +1% | 36,500 |
2023/06/09 | 1,916 | 1,927 | 1,905 | 1,905 | -20 | -1% | 35,100 |
2023/06/08 | 1,950 | 1,956 | 1,906 | 1,925 | -18 | -0.9% | 44,800 |
2023/06/07 | 1,930 | 1,965 | 1,922 | 1,943 | +27 | +1.4% | 66,900 |
2023/06/06 | 1,930 | 1,930 | 1,908 | 1,916 | -26 | -1.3% | 49,700 |
2023/06/05 | 1,945 | 1,968 | 1,932 | 1,942 | +15 | +0.8% | 36,200 |
2023/06/02 | 1,915 | 1,949 | 1,911 | 1,927 | +14 | +0.7% | 32,800 |
2023/06/01 | 1,917 | 1,933 | 1,899 | 1,913 | ±0 | ±0% | 23,600 |
2023/05/31 | 1,946 | 1,946 | 1,911 | 1,913 | -47 | -2.4% | 42,300 |
2023/05/30 | 2,000 | 2,010 | 1,957 | 1,960 | -40 | -2% | 33,600 |
2023/05/29 | 2,052 | 2,061 | 1,996 | 2,000 | -36 | -1.8% | 32,000 |
2023/05/26 | 2,042 | 2,071 | 2,036 | 2,036 | -5 | -0.2% | 32,300 |
2023/05/25 | 2,041 | 2,050 | 2,028 | 2,041 | ±0 | ±0% | 19,200 |
2023/05/24 | 2,029 | 2,059 | 2,024 | 2,041 | +11 | +0.5% | 20,500 |
2023/05/23 | 2,041 | 2,073 | 2,021 | 2,030 | -10 | -0.5% | 26,800 |
2023/05/22 | 1,991 | 2,061 | 1,991 | 2,040 | +41 | +2.1% | 39,600 |
2023/05/19 | 2,013 | 2,024 | 1,996 | 1,999 | -14 | -0.7% | 31,400 |
2023/05/18 | 2,000 | 2,025 | 2,000 | 2,013 | +18 | +0.9% | 33,000 |
2023/05/17 | 2,009 | 2,014 | 1,986 | 1,995 | -14 | -0.7% | 20,200 |
2023/05/16 | 2,008 | 2,020 | 2,005 | 2,009 | -14 | -0.7% | 20,400 |
2023/05/15 | 2,017 | 2,027 | 2,013 | 2,023 | +6 | +0.3% | 15,500 |
2023/05/12 | 2,034 | 2,040 | 2,017 | 2,017 | -18 | -0.9% | 24,400 |
201~
250
件表示中 / 3457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 | 206,900円 | +7.9% | +33.6% | 2.42% | 11.58倍 | 0.98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 | 348,000円 | +7.5% | -11.1% | 3.45% | 9.55倍 | 0.53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 | 77,500円 | +1.8% | +12.7% | 1.29% | 4.24倍 | 0.37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 |
朝日印刷 | 92,100円 | +5.3% | +16.2% | 4.13% | 10.90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 |
中越パル | 159,500円 | +3.9% | -28.2% | 3.76% | 6.45倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム