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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 2,072 | 2,072 | 2,029 | 2,035 | -37 | -1.8% | 21,500 |
2023/05/10 | 2,042 | 2,088 | 2,042 | 2,072 | +13 | +0.6% | 33,300 |
2023/05/09 | 2,022 | 2,081 | 2,022 | 2,059 | +19 | +0.9% | 39,800 |
2023/05/08 | 2,010 | 2,068 | 1,976 | 2,040 | +49 | +2.5% | 77,100 |
2023/05/02 | 1,988 | 1,995 | 1,977 | 1,991 | +1 | +0.1% | 20,000 |
2023/05/01 | 1,981 | 2,010 | 1,972 | 1,990 | +18 | +0.9% | 30,400 |
2023/04/28 | 1,970 | 2,021 | 1,959 | 1,972 | -1 | -0.1% | 55,500 |
2023/04/27 | 1,964 | 1,985 | 1,959 | 1,973 | -2 | -0.1% | 26,400 |
2023/04/26 | 1,966 | 1,987 | 1,958 | 1,975 | -13 | -0.7% | 12,400 |
2023/04/25 | 1,971 | 1,993 | 1,971 | 1,988 | +13 | +0.7% | 12,200 |
2023/04/24 | 1,985 | 1,985 | 1,966 | 1,975 | +5 | +0.3% | 13,600 |
2023/04/21 | 1,958 | 1,991 | 1,958 | 1,970 | -2 | -0.1% | 11,400 |
2023/04/20 | 1,985 | 1,986 | 1,968 | 1,972 | -11 | -0.6% | 10,700 |
2023/04/19 | 1,954 | 1,983 | 1,954 | 1,983 | +15 | +0.8% | 10,400 |
2023/04/18 | 1,942 | 1,978 | 1,942 | 1,968 | +18 | +0.9% | 13,500 |
2023/04/17 | 1,950 | 1,964 | 1,944 | 1,950 | ±0 | ±0% | 4,800 |
2023/04/14 | 1,979 | 1,979 | 1,943 | 1,950 | -23 | -1.2% | 36,000 |
2023/04/13 | 1,953 | 1,978 | 1,951 | 1,973 | +9 | +0.5% | 9,600 |
2023/04/12 | 1,966 | 1,971 | 1,954 | 1,964 | +6 | +0.3% | 8,400 |
2023/04/11 | 1,950 | 1,960 | 1,950 | 1,958 | +8 | +0.4% | 4,800 |
2023/04/10 | 1,930 | 1,951 | 1,930 | 1,950 | +22 | +1.1% | 9,200 |
2023/04/07 | 1,952 | 1,958 | 1,927 | 1,928 | -15 | -0.8% | 8,300 |
2023/04/06 | 1,978 | 1,978 | 1,933 | 1,943 | -27 | -1.4% | 20,800 |
2023/04/05 | 1,975 | 1,980 | 1,961 | 1,970 | -5 | -0.3% | 13,600 |
2023/04/04 | 1,973 | 1,986 | 1,966 | 1,975 | +12 | +0.6% | 8,400 |
2023/04/03 | 1,971 | 1,980 | 1,959 | 1,963 | -7 | -0.4% | 14,800 |
2023/03/31 | 1,979 | 1,990 | 1,969 | 1,970 | +5 | +0.3% | 17,100 |
2023/03/30 | 1,937 | 1,972 | 1,930 | 1,965 | +28 | +1.4% | 33,000 |
2023/03/29 | 1,930 | 1,943 | 1,927 | 1,937 | -4 | -0.2% | 7,400 |
2023/03/28 | 1,945 | 1,949 | 1,920 | 1,941 | -2 | -0.1% | 8,800 |
2023/03/27 | 1,941 | 1,943 | 1,915 | 1,943 | +8 | +0.4% | 13,600 |
2023/03/24 | 1,931 | 1,955 | 1,931 | 1,935 | -3 | -0.2% | 6,900 |
2023/03/23 | 1,931 | 1,947 | 1,911 | 1,938 | -9 | -0.5% | 5,700 |
2023/03/22 | 1,915 | 1,947 | 1,907 | 1,947 | +53 | +2.8% | 17,700 |
2023/03/20 | 1,960 | 1,960 | 1,888 | 1,894 | -66 | -3.4% | 30,200 |
2023/03/17 | 1,943 | 1,970 | 1,940 | 1,960 | +38 | +2% | 20,000 |
2023/03/16 | 1,910 | 1,949 | 1,901 | 1,922 | -12 | -0.6% | 20,500 |
2023/03/15 | 1,951 | 1,964 | 1,930 | 1,934 | -15 | -0.8% | 19,500 |
2023/03/14 | 1,990 | 1,991 | 1,943 | 1,949 | -82 | -4% | 45,400 |
2023/03/13 | 2,020 | 2,031 | 1,981 | 2,031 | -21 | -1% | 29,500 |
2023/03/10 | 2,030 | 2,065 | 2,020 | 2,052 | -6 | -0.3% | 27,800 |
2023/03/09 | 2,062 | 2,071 | 2,050 | 2,058 | -2 | -0.1% | 17,500 |
2023/03/08 | 2,046 | 2,060 | 2,037 | 2,060 | -5 | -0.2% | 11,100 |
2023/03/07 | 2,086 | 2,088 | 2,050 | 2,065 | -14 | -0.7% | 18,600 |
2023/03/06 | 2,050 | 2,080 | 2,050 | 2,079 | +39 | +1.9% | 27,700 |
2023/03/03 | 2,030 | 2,047 | 2,030 | 2,040 | +10 | +0.5% | 12,100 |
2023/03/02 | 2,057 | 2,058 | 2,030 | 2,030 | -20 | -1% | 18,500 |
2023/03/01 | 2,020 | 2,050 | 2,007 | 2,050 | +17 | +0.8% | 19,900 |
2023/02/28 | 2,080 | 2,085 | 2,030 | 2,033 | -27 | -1.3% | 25,700 |
2023/02/27 | 2,000 | 2,063 | 1,999 | 2,060 | +78 | +3.9% | 50,100 |
251~
300
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