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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,461 | 1,480 | 1,461 | 1,480 | +4 | +0.3% | 200 |
| 2012/01/19 | 1,480 | 1,500 | 1,476 | 1,476 | -4 | -0.3% | 1,600 |
| 2012/01/18 | 1,464 | 1,486 | 1,464 | 1,480 | +30 | +2.1% | 2,500 |
| 2012/01/17 | 1,431 | 1,450 | 1,430 | 1,450 | +30 | +2.1% | 2,000 |
| 2012/01/16 | 1,415 | 1,420 | 1,415 | 1,420 | -10 | -0.7% | 4,500 |
| 2012/01/13 | 1,381 | 1,430 | 1,381 | 1,430 | +19 | +1.3% | 1,600 |
| 2012/01/12 | 1,417 | 1,420 | 1,403 | 1,411 | -6 | -0.4% | 3,800 |
| 2012/01/11 | 1,443 | 1,443 | 1,409 | 1,417 | -26 | -1.8% | 2,600 |
| 2012/01/10 | 1,450 | 1,450 | 1,440 | 1,443 | -12 | -0.8% | 2,800 |
| 2012/01/06 | 1,439 | 1,455 | 1,435 | 1,455 | +1 | +0.1% | 5,900 |
| 2012/01/05 | 1,470 | 1,473 | 1,422 | 1,454 | -1 | -0.1% | 7,200 |
| 2012/01/04 | 1,445 | 1,455 | 1,440 | 1,455 | +40 | +2.8% | 13,600 |
| 2011/12/30 | 1,400 | 1,430 | 1,400 | 1,415 | +15 | +1.1% | 6,600 |
| 2011/12/29 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 2,600 |
| 2011/12/28 | 1,395 | 1,395 | 1,361 | 1,390 | ±0 | ±0% | 3,400 |
| 2011/12/27 | 1,330 | 1,390 | 1,330 | 1,390 | +72 | +5.5% | 9,300 |
| 2011/12/26 | 1,345 | 1,345 | 1,316 | 1,318 | +3 | +0.2% | 3,400 |
| 2011/12/22 | 1,366 | 1,366 | 1,310 | 1,315 | -70 | -5.1% | 6,100 |
| 2011/12/21 | 1,400 | 1,410 | 1,375 | 1,385 | -5 | -0.4% | 2,900 |
| 2011/12/20 | 1,399 | 1,399 | 1,390 | 1,390 | -11 | -0.8% | 900 |
| 2011/12/19 | 1,385 | 1,401 | 1,376 | 1,401 | +16 | +1.2% | 2,600 |
| 2011/12/16 | 1,400 | 1,437 | 1,331 | 1,385 | -35 | -2.5% | 7,900 |
| 2011/12/15 | 1,460 | 1,460 | 1,410 | 1,420 | -60 | -4.1% | 8,000 |
| 2011/12/14 | 1,450 | 1,498 | 1,430 | 1,480 | -25 | -1.7% | 2,300 |
| 2011/12/13 | 1,497 | 1,540 | 1,437 | 1,505 | -15 | -1% | 6,300 |
| 2011/12/12 | 1,580 | 1,610 | 1,520 | 1,520 | -90 | -5.6% | 7,700 |
| 2011/12/09 | 1,655 | 1,655 | 1,512 | 1,610 | -45 | -2.7% | 4,800 |
| 2011/12/08 | 1,649 | 1,655 | 1,649 | 1,655 | +6 | +0.4% | 1,300 |
| 2011/12/07 | 1,650 | 1,650 | 1,601 | 1,649 | -11 | -0.7% | 2,200 |
| 2011/12/06 | 1,660 | 1,660 | 1,660 | 1,660 | -10 | -0.6% | 600 |
| 2011/12/05 | 1,666 | 1,670 | 1,640 | 1,670 | +4 | +0.2% | 3,300 |
| 2011/12/02 | 1,661 | 1,692 | 1,653 | 1,666 | -34 | -2% | 2,500 |
| 2011/12/01 | 1,763 | 1,779 | 1,700 | 1,700 | -45 | -2.6% | 5,700 |
| 2011/11/30 | 1,637 | 1,745 | 1,630 | 1,745 | +116 | +7.1% | 21,600 |
| 2011/11/29 | 1,624 | 1,638 | 1,600 | 1,629 | +82 | +5.3% | 7,400 |
| 2011/11/28 | 1,454 | 1,550 | 1,454 | 1,547 | +96 | +6.6% | 5,100 |
| 2011/11/25 | 1,410 | 1,451 | 1,410 | 1,451 | +11 | +0.8% | 1,000 |
| 2011/11/24 | 1,438 | 1,450 | 1,414 | 1,440 | ±0 | ±0% | 5,600 |
| 2011/11/22 | 1,430 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 3,300 |
| 2011/11/21 | 1,424 | 1,450 | 1,416 | 1,430 | ±0 | ±0% | 2,400 |
| 2011/11/18 | 1,360 | 1,430 | 1,350 | 1,430 | +70 | +5.1% | 6,400 |
| 2011/11/17 | 1,330 | 1,360 | 1,330 | 1,360 | +8 | +0.6% | 2,500 |
| 2011/11/16 | 1,381 | 1,390 | 1,350 | 1,352 | -32 | -2.3% | 4,000 |
| 2011/11/15 | 1,448 | 1,448 | 1,384 | 1,384 | -34 | -2.4% | 3,200 |
| 2011/11/14 | 1,444 | 1,450 | 1,390 | 1,418 | +40 | +2.9% | 4,900 |
| 2011/11/11 | 1,388 | 1,388 | 1,360 | 1,378 | +28 | +2.1% | 9,900 |
| 2011/11/10 | 1,350 | 1,350 | 1,330 | 1,350 | -27 | -2% | 13,500 |
| 2011/11/09 | 1,400 | 1,400 | 1,366 | 1,377 | -17 | -1.2% | 22,900 |
| 2011/11/08 | 1,441 | 1,450 | 1,349 | 1,394 | -93 | -6.3% | 18,700 |
| 2011/11/07 | 1,307 | 1,497 | 1,307 | 1,487 | +189 | +14.6% | 22,900 |
3251～
3300
件表示中 / 3692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 | 175,600円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77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 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22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 |
| ダイナパック | 182,200円 | +4.0% | +20.5% | 4.39% | 9.07倍 | 0.40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 | 137,600円 | +6.8% | +3.9% | 3.42% | 10.46倍 | 0.59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 | 96,100円 | +2.9% | -18.0% | 3.12% | 12.27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
