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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,297 | 1,315 | 1,297 | 1,300 | -11 | -0.8% | 10,200 |
| 2014/08/27 | 1,311 | 1,319 | 1,301 | 1,311 | -15 | -1.1% | 4,800 |
| 2014/08/26 | 1,300 | 1,350 | 1,290 | 1,326 | +26 | +2% | 14,900 |
| 2014/08/25 | 1,291 | 1,300 | 1,273 | 1,300 | -13 | -1% | 10,500 |
| 2014/08/22 | 1,312 | 1,328 | 1,307 | 1,313 | -6 | -0.5% | 8,400 |
| 2014/08/21 | 1,295 | 1,330 | 1,286 | 1,319 | +34 | +2.6% | 15,100 |
| 2014/08/20 | 1,288 | 1,305 | 1,280 | 1,285 | -1 | -0.1% | 8,900 |
| 2014/08/19 | 1,299 | 1,305 | 1,280 | 1,286 | -4 | -0.3% | 17,900 |
| 2014/08/18 | 1,262 | 1,295 | 1,262 | 1,290 | +29 | +2.3% | 11,200 |
| 2014/08/15 | 1,277 | 1,279 | 1,252 | 1,261 | -18 | -1.4% | 20,200 |
| 2014/08/14 | 1,308 | 1,340 | 1,270 | 1,279 | -29 | -2.2% | 21,700 |
| 2014/08/13 | 1,339 | 1,353 | 1,300 | 1,308 | -45 | -3.3% | 16,800 |
| 2014/08/12 | 1,397 | 1,399 | 1,353 | 1,353 | -4 | -0.3% | 15,200 |
| 2014/08/11 | 1,410 | 1,410 | 1,321 | 1,357 | -24 | -1.7% | 33,500 |
| 2014/08/08 | 1,340 | 1,398 | 1,327 | 1,381 | +32 | +2.4% | 20,300 |
| 2014/08/07 | 1,334 | 1,379 | 1,306 | 1,349 | +18 | +1.4% | 25,900 |
| 2014/08/06 | 1,257 | 1,334 | 1,257 | 1,331 | +75 | +6% | 24,600 |
| 2014/08/05 | 1,282 | 1,299 | 1,252 | 1,256 | -47 | -3.6% | 16,600 |
| 2014/08/04 | 1,301 | 1,343 | 1,301 | 1,303 | +17 | +1.3% | 40,400 |
| 2014/08/01 | 1,235 | 1,320 | 1,230 | 1,286 | +46 | +3.7% | 71,100 |
| 2014/07/31 | 1,238 | 1,250 | 1,212 | 1,240 | +6 | +0.5% | 11,500 |
| 2014/07/30 | 1,238 | 1,238 | 1,195 | 1,234 | -1 | -0.1% | 10,500 |
| 2014/07/29 | 1,215 | 1,290 | 1,180 | 1,235 | +50 | +4.2% | 59,900 |
| 2014/07/28 | 1,205 | 1,205 | 1,175 | 1,185 | -20 | -1.7% | 15,600 |
| 2014/07/25 | 1,200 | 1,224 | 1,191 | 1,205 | +5 | +0.4% | 6,000 |
| 2014/07/24 | 1,209 | 1,225 | 1,175 | 1,200 | -1 | -0.1% | 7,200 |
| 2014/07/23 | 1,220 | 1,224 | 1,168 | 1,201 | +4 | +0.3% | 10,100 |
| 2014/07/22 | 1,173 | 1,218 | 1,163 | 1,197 | +25 | +2.1% | 20,700 |
| 2014/07/18 | 1,166 | 1,172 | 1,156 | 1,172 | -11 | -0.9% | 10,700 |
| 2014/07/17 | 1,159 | 1,184 | 1,159 | 1,183 | +31 | +2.7% | 8,900 |
| 2014/07/16 | 1,165 | 1,200 | 1,150 | 1,152 | -7 | -0.6% | 13,400 |
| 2014/07/15 | 1,165 | 1,235 | 1,146 | 1,159 | +2 | +0.2% | 15,200 |
| 2014/07/14 | 1,170 | 1,182 | 1,155 | 1,157 | -32 | -2.7% | 12,100 |
| 2014/07/11 | 1,234 | 1,234 | 1,175 | 1,189 | -30 | -2.5% | 7,300 |
| 2014/07/10 | 1,224 | 1,229 | 1,192 | 1,219 | -21 | -1.7% | 12,500 |
| 2014/07/09 | 1,263 | 1,270 | 1,231 | 1,240 | -23 | -1.8% | 11,500 |
| 2014/07/08 | 1,255 | 1,288 | 1,220 | 1,263 | +7 | +0.6% | 18,500 |
| 2014/07/07 | 1,268 | 1,270 | 1,204 | 1,256 | -4 | -0.3% | 24,800 |
| 2014/07/04 | 1,246 | 1,270 | 1,201 | 1,260 | +74 | +6.2% | 46,300 |
| 2014/07/03 | 1,200 | 1,270 | 1,167 | 1,186 | +29 | +2.5% | 63,200 |
| 2014/07/02 | 1,167 | 1,173 | 1,150 | 1,157 | ±0 | ±0% | 5,000 |
| 2014/07/01 | 1,160 | 1,162 | 1,144 | 1,157 | +17 | +1.5% | 6,600 |
| 2014/06/30 | 1,148 | 1,158 | 1,140 | 1,140 | ±0 | ±0% | 3,600 |
| 2014/06/27 | 1,173 | 1,173 | 1,115 | 1,140 | -34 | -2.9% | 16,200 |
| 2014/06/26 | 1,130 | 1,180 | 1,129 | 1,174 | +46 | +4.1% | 16,600 |
| 2014/06/25 | 1,120 | 1,128 | 1,117 | 1,128 | +12 | +1.1% | 2,300 |
| 2014/06/24 | 1,116 | 1,129 | 1,113 | 1,116 | +2 | +0.2% | 6,100 |
| 2014/06/23 | 1,118 | 1,140 | 1,112 | 1,114 | +8 | +0.7% | 7,100 |
| 2014/06/20 | 1,134 | 1,134 | 1,105 | 1,106 | -28 | -2.5% | 3,700 |
| 2014/06/19 | 1,119 | 1,134 | 1,101 | 1,134 | +15 | +1.3% | 5,400 |
2651～
2700
件表示中 / 3735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 | 172,900円 | +3.5% | +6.3% | 4.05% | 9.85倍 | 0.76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 |
| ダイナパック | 197,500円 | +5.6% | +36.6% | 4.05% | 6.78倍 | 0.43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 | 88,200円 | +2.4% | +4.4% | 4.31% | 10.41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 | 119,700円 | +3.2% | +0.4% | 4.34% | 11.83倍 | 0.50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 | 98,300円 | +2.9% | -18.0% | 3.05% | 12.60倍 | 0.59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
