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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/14 | 2,026 | 2,038 | 2,008 | 2,025 | +16 | +0.8% | 30,000 |
| 2024/05/13 | 2,014 | 2,014 | 1,970 | 2,009 | -5 | -0.2% | 33,100 |
| 2024/05/10 | 2,009 | 2,022 | 1,981 | 2,014 | -1 | ±0% | 64,600 |
| 2024/05/09 | 2,049 | 2,052 | 2,015 | 2,015 | -61 | -2.9% | 36,600 |
| 2024/05/08 | 2,096 | 2,107 | 2,070 | 2,076 | -27 | -1.3% | 24,200 |
| 2024/05/07 | 2,079 | 2,128 | 2,073 | 2,103 | +51 | +2.5% | 55,500 |
| 2024/05/02 | 2,050 | 2,059 | 2,038 | 2,052 | +9 | +0.4% | 38,000 |
| 2024/05/01 | 2,012 | 2,059 | 2,012 | 2,043 | -8 | -0.4% | 31,200 |
| 2024/04/30 | 1,995 | 2,085 | 1,991 | 2,051 | +75 | +3.8% | 108,800 |
| 2024/04/26 | 2,017 | 2,038 | 1,965 | 1,976 | -76 | -3.7% | 99,300 |
| 2024/04/25 | 1,951 | 2,055 | 1,924 | 2,052 | +141 | +7.4% | 308,200 |
| 2024/04/24 | 1,879 | 1,921 | 1,866 | 1,911 | +21 | +1.1% | 47,300 |
| 2024/04/23 | 1,900 | 1,915 | 1,890 | 1,890 | -7 | -0.4% | 13,900 |
| 2024/04/22 | 1,920 | 1,920 | 1,884 | 1,897 | -3 | -0.2% | 29,500 |
| 2024/04/19 | 1,891 | 1,912 | 1,879 | 1,900 | -2 | -0.1% | 23,700 |
| 2024/04/18 | 1,940 | 1,960 | 1,891 | 1,902 | -38 | -2% | 69,300 |
| 2024/04/17 | 1,958 | 1,963 | 1,926 | 1,940 | -10 | -0.5% | 93,400 |
| 2024/04/16 | 1,950 | 1,958 | 1,928 | 1,950 | +1 | +0.1% | 41,800 |
| 2024/04/15 | 1,948 | 1,964 | 1,947 | 1,949 | -5 | -0.3% | 24,700 |
| 2024/04/12 | 1,929 | 1,960 | 1,925 | 1,954 | +35 | +1.8% | 37,800 |
| 2024/04/11 | 1,922 | 1,932 | 1,911 | 1,919 | -9 | -0.5% | 12,000 |
| 2024/04/10 | 1,911 | 1,945 | 1,911 | 1,928 | +17 | +0.9% | 22,600 |
| 2024/04/09 | 1,910 | 1,913 | 1,896 | 1,911 | +19 | +1% | 14,300 |
| 2024/04/08 | 1,917 | 1,925 | 1,886 | 1,892 | -9 | -0.5% | 23,600 |
| 2024/04/05 | 1,880 | 1,909 | 1,879 | 1,901 | +1 | +0.1% | 20,000 |
| 2024/04/04 | 1,900 | 1,924 | 1,891 | 1,900 | +9 | +0.5% | 38,900 |
| 2024/04/03 | 1,828 | 1,899 | 1,820 | 1,891 | +62 | +3.4% | 61,200 |
| 2024/04/02 | 1,850 | 1,853 | 1,814 | 1,829 | -13 | -0.7% | 27,200 |
| 2024/04/01 | 1,870 | 1,870 | 1,835 | 1,842 | -11 | -0.6% | 28,900 |
| 2024/03/29 | 1,853 | 1,873 | 1,845 | 1,853 | +5 | +0.3% | 72,400 |
| 2024/03/28 | 1,854 | 1,886 | 1,841 | 1,848 | -7 | -0.4% | 67,200 |
| 2024/03/27 | 1,904 | 1,904 | 1,845 | 1,855 | -37 | -2% | 43,500 |
| 2024/03/26 | 1,882 | 1,903 | 1,879 | 1,892 | +11 | +0.6% | 52,100 |
| 2024/03/25 | 1,878 | 1,882 | 1,866 | 1,881 | +12 | +0.6% | 21,700 |
| 2024/03/22 | 1,867 | 1,889 | 1,857 | 1,869 | +12 | +0.6% | 36,600 |
| 2024/03/21 | 1,870 | 1,876 | 1,852 | 1,857 | +7 | +0.4% | 20,500 |
251～
300
件表示中 / 3718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 | 177,200円 | +3.5% | +6.3% | 3.95% | 10.09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 |
| ダイナパック | 199,400円 | +5.6% | +36.6% | 4.01% | 6.85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 | 86,800円 | +2.4% | +4.4% | 4.38% | 10.24倍 | 0.54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 | 120,000円 | +3.2% | +0.4% | 4.33% | 11.86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 | 98,600円 | +2.9% | -18.0% | 3.04% | 12.58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
