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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,335 | 1,345 | 1,301 | 1,321 | +11 | +0.8% | 41,000 |
| 2014/11/26 | 1,300 | 1,314 | 1,270 | 1,310 | +34 | +2.7% | 80,400 |
| 2014/11/25 | 1,202 | 1,284 | 1,202 | 1,276 | +111 | +9.5% | 143,900 |
| 2014/11/21 | 1,120 | 1,166 | 1,118 | 1,165 | +41 | +3.6% | 47,700 |
| 2014/11/20 | 1,140 | 1,141 | 1,106 | 1,124 | -23 | -2% | 30,500 |
| 2014/11/19 | 1,142 | 1,175 | 1,130 | 1,147 | +18 | +1.6% | 49,800 |
| 2014/11/18 | 1,102 | 1,130 | 1,100 | 1,129 | +32 | +2.9% | 38,000 |
| 2014/11/17 | 1,085 | 1,115 | 1,083 | 1,097 | +14 | +1.3% | 21,100 |
| 2014/11/14 | 1,071 | 1,098 | 1,060 | 1,083 | +5 | +0.5% | 29,500 |
| 2014/11/13 | 1,070 | 1,085 | 1,054 | 1,078 | +3 | +0.3% | 36,200 |
| 2014/11/12 | 1,119 | 1,119 | 1,073 | 1,075 | -51 | -4.5% | 60,500 |
| 2014/11/11 | 1,150 | 1,155 | 1,119 | 1,126 | -18 | -1.6% | 40,000 |
| 2014/11/10 | 1,165 | 1,165 | 1,132 | 1,144 | +4 | +0.4% | 30,000 |
| 2014/11/07 | 1,117 | 1,155 | 1,101 | 1,140 | +39 | +3.5% | 53,500 |
| 2014/11/06 | 1,126 | 1,128 | 1,088 | 1,101 | -30 | -2.7% | 75,600 |
| 2014/11/05 | 1,131 | 1,141 | 1,110 | 1,131 | +3 | +0.3% | 41,300 |
| 2014/11/04 | 1,199 | 1,200 | 1,125 | 1,128 | -105 | -8.5% | 108,400 |
| 2014/10/31 | 1,145 | 1,234 | 1,134 | 1,233 | +83 | +7.2% | 43,500 |
| 2014/10/30 | 1,150 | 1,168 | 1,142 | 1,150 | ±0 | ±0% | 20,500 |
| 2014/10/29 | 1,144 | 1,152 | 1,125 | 1,150 | +2 | +0.2% | 21,900 |
| 2014/10/28 | 1,157 | 1,161 | 1,148 | 1,148 | -27 | -2.3% | 29,500 |
| 2014/10/27 | 1,180 | 1,186 | 1,149 | 1,175 | -24 | -2% | 31,000 |
| 2014/10/24 | 1,205 | 1,215 | 1,166 | 1,199 | +4 | +0.3% | 25,300 |
| 2014/10/23 | 1,207 | 1,217 | 1,187 | 1,195 | -42 | -3.4% | 33,000 |
| 2014/10/22 | 1,192 | 1,240 | 1,165 | 1,237 | +51 | +4.3% | 23,300 |
| 2014/10/21 | 1,239 | 1,240 | 1,186 | 1,186 | -53 | -4.3% | 26,300 |
| 2014/10/20 | 1,210 | 1,240 | 1,201 | 1,239 | +14 | +1.1% | 24,000 |
| 2014/10/17 | 1,239 | 1,249 | 1,165 | 1,225 | -25 | -2% | 30,000 |
| 2014/10/16 | 1,226 | 1,270 | 1,225 | 1,250 | -25 | -2% | 18,300 |
| 2014/10/15 | 1,234 | 1,294 | 1,229 | 1,275 | +15 | +1.2% | 16,300 |
| 2014/10/14 | 1,176 | 1,280 | 1,176 | 1,260 | +36 | +2.9% | 15,700 |
| 2014/10/10 | 1,200 | 1,229 | 1,174 | 1,224 | ±0 | ±0% | 11,600 |
| 2014/10/09 | 1,232 | 1,271 | 1,205 | 1,224 | +5 | +0.4% | 8,600 |
| 2014/10/08 | 1,225 | 1,264 | 1,215 | 1,219 | -9 | -0.7% | 2,600 |
| 2014/10/07 | 1,243 | 1,245 | 1,223 | 1,228 | -33 | -2.6% | 4,900 |
| 2014/10/06 | 1,221 | 1,261 | 1,221 | 1,261 | +45 | +3.7% | 900 |
| 2014/10/03 | 1,221 | 1,240 | 1,216 | 1,216 | -24 | -1.9% | 11,800 |
| 2014/10/02 | 1,270 | 1,270 | 1,240 | 1,240 | -34 | -2.7% | 5,300 |
| 2014/10/01 | 1,293 | 1,293 | 1,274 | 1,274 | -37 | -2.8% | 3,100 |
| 2014/09/30 | 1,265 | 1,311 | 1,263 | 1,311 | +50 | +4% | 9,400 |
| 2014/09/29 | 1,274 | 1,284 | 1,261 | 1,261 | -13 | -1% | 6,400 |
| 2014/09/26 | 1,295 | 1,295 | 1,255 | 1,274 | -26 | -2% | 5,200 |
| 2014/09/25 | 1,302 | 1,316 | 1,295 | 1,300 | -1 | -0.1% | 4,600 |
| 2014/09/24 | 1,311 | 1,312 | 1,295 | 1,301 | -17 | -1.3% | 5,600 |
| 2014/09/22 | 1,307 | 1,318 | 1,295 | 1,318 | +18 | +1.4% | 4,500 |
| 2014/09/19 | 1,292 | 1,300 | 1,283 | 1,300 | +10 | +0.8% | 8,100 |
| 2014/09/18 | 1,276 | 1,290 | 1,269 | 1,290 | +23 | +1.8% | 8,000 |
| 2014/09/17 | 1,260 | 1,279 | 1,253 | 1,267 | +28 | +2.3% | 5,300 |
| 2014/09/16 | 1,260 | 1,260 | 1,230 | 1,239 | -49 | -3.8% | 24,600 |
| 2014/09/12 | 1,325 | 1,325 | 1,279 | 1,288 | -42 | -3.2% | 19,400 |
2551～
2600
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
