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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,183 | 2,220 | 2,179 | 2,198 | -14 | -0.6% | 36,600 |
| 2024/07/23 | 2,208 | 2,245 | 2,200 | 2,212 | +23 | +1.1% | 21,300 |
| 2024/07/22 | 2,245 | 2,262 | 2,189 | 2,189 | -90 | -3.9% | 22,600 |
| 2024/07/19 | 2,247 | 2,302 | 2,246 | 2,279 | +32 | +1.4% | 31,500 |
| 2024/07/18 | 2,308 | 2,308 | 2,229 | 2,247 | -89 | -3.8% | 43,400 |
| 2024/07/17 | 2,417 | 2,429 | 2,335 | 2,336 | -63 | -2.6% | 30,500 |
| 2024/07/16 | 2,370 | 2,402 | 2,355 | 2,399 | +39 | +1.7% | 26,600 |
| 2024/07/12 | 2,352 | 2,412 | 2,351 | 2,360 | -15 | -0.6% | 32,500 |
| 2024/07/11 | 2,386 | 2,406 | 2,360 | 2,375 | +5 | +0.2% | 57,400 |
| 2024/07/10 | 2,255 | 2,370 | 2,251 | 2,370 | +125 | +5.6% | 62,600 |
| 2024/07/09 | 2,281 | 2,282 | 2,239 | 2,245 | -39 | -1.7% | 43,200 |
| 2024/07/08 | 2,329 | 2,333 | 2,284 | 2,284 | -15 | -0.7% | 24,600 |
| 2024/07/05 | 2,296 | 2,313 | 2,284 | 2,299 | +6 | +0.3% | 20,700 |
| 2024/07/04 | 2,342 | 2,345 | 2,293 | 2,293 | -35 | -1.5% | 32,900 |
| 2024/07/03 | 2,369 | 2,384 | 2,326 | 2,328 | -40 | -1.7% | 28,900 |
| 2024/07/02 | 2,378 | 2,405 | 2,359 | 2,368 | +13 | +0.6% | 41,200 |
| 2024/07/01 | 2,352 | 2,370 | 2,335 | 2,355 | -8 | -0.3% | 24,800 |
| 2024/06/28 | 2,380 | 2,381 | 2,352 | 2,363 | -16 | -0.7% | 34,700 |
| 2024/06/27 | 2,299 | 2,389 | 2,299 | 2,379 | +80 | +3.5% | 60,600 |
| 2024/06/26 | 2,281 | 2,310 | 2,281 | 2,299 | +21 | +0.9% | 28,200 |
| 2024/06/25 | 2,271 | 2,293 | 2,251 | 2,278 | -18 | -0.8% | 52,100 |
| 2024/06/24 | 2,331 | 2,345 | 2,281 | 2,296 | -25 | -1.1% | 37,700 |
| 2024/06/21 | 2,276 | 2,321 | 2,276 | 2,321 | +45 | +2% | 30,300 |
| 2024/06/20 | 2,335 | 2,342 | 2,260 | 2,276 | -24 | -1% | 41,400 |
| 2024/06/19 | 2,390 | 2,390 | 2,299 | 2,300 | -65 | -2.7% | 74,100 |
| 2024/06/18 | 2,298 | 2,365 | 2,286 | 2,365 | +85 | +3.7% | 80,400 |
| 2024/06/17 | 2,279 | 2,290 | 2,254 | 2,280 | -6 | -0.3% | 45,000 |
| 2024/06/14 | 2,224 | 2,286 | 2,215 | 2,286 | +69 | +3.1% | 74,300 |
| 2024/06/13 | 2,230 | 2,249 | 2,200 | 2,217 | -9 | -0.4% | 29,600 |
| 2024/06/12 | 2,220 | 2,258 | 2,220 | 2,226 | -7 | -0.3% | 77,100 |
| 2024/06/11 | 2,207 | 2,238 | 2,202 | 2,233 | +33 | +1.5% | 47,800 |
| 2024/06/10 | 2,200 | 2,225 | 2,199 | 2,200 | +21 | +1% | 60,200 |
| 2024/06/07 | 2,199 | 2,200 | 2,163 | 2,179 | +26 | +1.2% | 53,100 |
| 2024/06/06 | 2,178 | 2,200 | 2,153 | 2,153 | -16 | -0.7% | 40,200 |
| 2024/06/05 | 2,175 | 2,181 | 2,146 | 2,169 | -6 | -0.3% | 46,700 |
| 2024/06/04 | 2,102 | 2,175 | 2,102 | 2,175 | +76 | +3.6% | 63,500 |
| 2024/06/03 | 2,074 | 2,099 | 2,063 | 2,099 | +44 | +2.1% | 23,500 |
| 2024/05/31 | 2,026 | 2,064 | 2,026 | 2,055 | +45 | +2.2% | 27,600 |
| 2024/05/30 | 1,970 | 2,011 | 1,954 | 2,010 | +10 | +0.5% | 18,800 |
| 2024/05/29 | 2,040 | 2,042 | 2,000 | 2,000 | -21 | -1% | 17,000 |
| 2024/05/28 | 2,010 | 2,034 | 2,010 | 2,021 | +1 | ±0% | 13,700 |
| 2024/05/27 | 2,060 | 2,060 | 2,020 | 2,020 | -38 | -1.8% | 15,200 |
| 2024/05/24 | 2,048 | 2,062 | 2,042 | 2,058 | +2 | +0.1% | 15,700 |
| 2024/05/23 | 2,060 | 2,062 | 2,048 | 2,056 | -4 | -0.2% | 28,900 |
| 2024/05/22 | 2,070 | 2,070 | 2,052 | 2,060 | ±0 | ±0% | 21,600 |
| 2024/05/21 | 2,064 | 2,089 | 2,056 | 2,060 | +15 | +0.7% | 52,200 |
| 2024/05/20 | 2,075 | 2,075 | 2,039 | 2,045 | -24 | -1.2% | 27,200 |
| 2024/05/17 | 2,045 | 2,076 | 2,042 | 2,069 | +25 | +1.2% | 29,200 |
| 2024/05/16 | 2,050 | 2,080 | 2,044 | 2,044 | +3 | +0.1% | 31,300 |
| 2024/05/15 | 2,038 | 2,047 | 2,001 | 2,041 | +16 | +0.8% | 25,400 |
251～
300
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
