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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 1,945 | 2,025 | 1,945 | 2,025 | +108 | +5.6% | 13,400 |
2011/02/02 | 1,905 | 1,920 | 1,895 | 1,917 | +12 | +0.6% | 11,500 |
2011/02/01 | 1,902 | 1,932 | 1,901 | 1,905 | -2 | -0.1% | 8,100 |
2011/01/31 | 1,900 | 1,920 | 1,900 | 1,907 | -15 | -0.8% | 6,100 |
2011/01/28 | 1,950 | 1,950 | 1,922 | 1,922 | -23 | -1.2% | 4,100 |
2011/01/27 | 1,972 | 1,972 | 1,901 | 1,945 | -25 | -1.3% | 7,700 |
2011/01/26 | 1,958 | 1,971 | 1,950 | 1,970 | +15 | +0.8% | 3,300 |
2011/01/25 | 1,919 | 1,999 | 1,918 | 1,955 | +99 | +5.3% | 11,400 |
2011/01/24 | 1,820 | 1,880 | 1,820 | 1,856 | +27 | +1.5% | 4,000 |
2011/01/21 | 1,851 | 1,860 | 1,771 | 1,829 | -21 | -1.1% | 25,600 |
2011/01/20 | 1,917 | 1,919 | 1,842 | 1,850 | -60 | -3.1% | 17,100 |
2011/01/19 | 1,945 | 1,945 | 1,866 | 1,910 | -37 | -1.9% | 25,000 |
2011/01/18 | 1,980 | 1,980 | 1,930 | 1,947 | -33 | -1.7% | 17,300 |
2011/01/17 | 1,980 | 2,005 | 1,970 | 1,980 | -6 | -0.3% | 11,900 |
2011/01/14 | 1,980 | 2,000 | 1,970 | 1,986 | +6 | +0.3% | 19,800 |
2011/01/13 | 2,047 | 2,050 | 1,976 | 1,980 | -43 | -2.1% | 34,600 |
2011/01/12 | 1,979 | 2,050 | 1,970 | 2,023 | +69 | +3.5% | 25,900 |
2011/01/11 | 1,990 | 1,990 | 1,954 | 1,954 | -50 | -2.5% | 12,000 |
2011/01/07 | 2,030 | 2,035 | 2,004 | 2,004 | -26 | -1.3% | 17,500 |
2011/01/06 | 1,960 | 2,035 | 1,932 | 2,030 | +63 | +3.2% | 40,400 |
2011/01/05 | 1,990 | 1,995 | 1,957 | 1,967 | -7 | -0.4% | 24,800 |
2011/01/04 | 2,000 | 2,004 | 1,945 | 1,974 | -21 | -1.1% | 15,400 |
2010/12/30 | 1,980 | 1,995 | 1,945 | 1,995 | +53 | +2.7% | 10,900 |
2010/12/29 | 1,940 | 1,990 | 1,906 | 1,942 | +14 | +0.7% | 23,500 |
2010/12/28 | 1,888 | 1,930 | 1,888 | 1,928 | +43 | +2.3% | 29,900 |
2010/12/27 | 1,860 | 1,902 | 1,856 | 1,885 | +35 | +1.9% | 30,000 |
2010/12/24 | 1,850 | 1,850 | 1,830 | 1,850 | ±0 | ±0% | 7,900 |
2010/12/22 | 1,830 | 1,850 | 1,830 | 1,850 | +35 | +1.9% | 7,400 |
2010/12/21 | 1,795 | 1,830 | 1,795 | 1,815 | ±0 | ±0% | 18,000 |
2010/12/20 | 1,880 | 1,900 | 1,800 | 1,815 | -51 | -2.7% | 25,900 |
2010/12/17 | 1,780 | 1,879 | 1,780 | 1,866 | +126 | +7.2% | 43,900 |
2010/12/16 | 1,700 | 1,750 | 1,697 | 1,740 | +46 | +2.7% | 49,500 |
2010/12/15 | 1,700 | 1,700 | 1,680 | 1,694 | +22 | +1.3% | 22,500 |
2010/12/14 | 1,630 | 1,720 | 1,630 | 1,672 | +54 | +3.3% | 20,600 |
2010/12/13 | 1,596 | 1,618 | 1,596 | 1,618 | +22 | +1.4% | 10,700 |
2010/12/10 | 1,600 | 1,603 | 1,580 | 1,596 | -4 | -0.3% | 9,000 |
2010/12/09 | 1,592 | 1,605 | 1,580 | 1,600 | +8 | +0.5% | 6,600 |
2010/12/08 | 1,570 | 1,608 | 1,530 | 1,592 | +17 | +1.1% | 22,800 |
2010/12/07 | 1,580 | 1,600 | 1,570 | 1,575 | +5 | +0.3% | 4,300 |
2010/12/06 | 1,555 | 1,570 | 1,540 | 1,570 | +15 | +1% | 3,100 |
2010/12/03 | 1,530 | 1,560 | 1,530 | 1,555 | +8 | +0.5% | 12,000 |
2010/12/02 | 1,546 | 1,550 | 1,525 | 1,547 | +1 | +0.1% | 9,400 |
2010/12/01 | 1,539 | 1,546 | 1,515 | 1,546 | +6 | +0.4% | 4,900 |
2010/11/30 | 1,542 | 1,546 | 1,515 | 1,540 | -2 | -0.1% | 4,400 |
2010/11/29 | 1,530 | 1,546 | 1,501 | 1,542 | -5 | -0.3% | 6,900 |
2010/11/26 | 1,568 | 1,568 | 1,530 | 1,547 | -21 | -1.3% | 4,600 |
2010/11/25 | 1,580 | 1,580 | 1,530 | 1,568 | -12 | -0.8% | 6,300 |
2010/11/24 | 1,500 | 1,580 | 1,498 | 1,580 | +1 | +0.1% | 7,600 |
2010/11/22 | 1,510 | 1,586 | 1,509 | 1,579 | +79 | +5.3% | 12,600 |
2010/11/19 | 1,492 | 1,500 | 1,470 | 1,500 | +1 | +0.1% | 12,000 |
3251~
3300
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