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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,970 | 2,001 | 1,970 | 1,982 | +12 | +0.6% | 20,000 |
2023/02/22 | 1,971 | 1,983 | 1,960 | 1,970 | -19 | -1% | 13,100 |
2023/02/21 | 1,980 | 2,001 | 1,967 | 1,989 | +22 | +1.1% | 25,200 |
2023/02/20 | 1,962 | 1,984 | 1,956 | 1,967 | +5 | +0.3% | 16,500 |
2023/02/17 | 1,970 | 1,976 | 1,961 | 1,962 | -11 | -0.6% | 11,300 |
2023/02/16 | 1,980 | 1,992 | 1,966 | 1,973 | -10 | -0.5% | 27,900 |
2023/02/15 | 1,998 | 2,005 | 1,977 | 1,983 | -15 | -0.8% | 17,400 |
2023/02/14 | 1,974 | 2,008 | 1,955 | 1,998 | +45 | +2.3% | 32,200 |
2023/02/13 | 1,961 | 1,961 | 1,930 | 1,953 | -20 | -1% | 20,000 |
2023/02/10 | 1,970 | 2,004 | 1,945 | 1,973 | +56 | +2.9% | 70,200 |
2023/02/09 | 1,909 | 1,917 | 1,891 | 1,917 | +17 | +0.9% | 15,700 |
2023/02/08 | 1,888 | 1,907 | 1,877 | 1,900 | +13 | +0.7% | 19,100 |
2023/02/07 | 1,862 | 1,907 | 1,862 | 1,887 | +29 | +1.6% | 20,000 |
2023/02/06 | 1,882 | 1,895 | 1,856 | 1,858 | -22 | -1.2% | 21,500 |
2023/02/03 | 1,852 | 1,880 | 1,852 | 1,880 | +25 | +1.3% | 16,500 |
2023/02/02 | 1,850 | 1,883 | 1,850 | 1,855 | -12 | -0.6% | 60,900 |
2023/02/01 | 1,900 | 1,911 | 1,862 | 1,867 | -65 | -3.4% | 60,800 |
2023/01/31 | 1,912 | 1,948 | 1,912 | 1,932 | +21 | +1.1% | 27,500 |
2023/01/30 | 1,928 | 1,928 | 1,910 | 1,911 | -17 | -0.9% | 10,800 |
2023/01/27 | 1,925 | 1,928 | 1,908 | 1,928 | +1 | +0.1% | 24,100 |
2023/01/26 | 1,928 | 1,934 | 1,906 | 1,927 | -1 | -0.1% | 22,500 |
2023/01/25 | 1,932 | 1,936 | 1,917 | 1,928 | +7 | +0.4% | 26,700 |
2023/01/24 | 1,950 | 1,958 | 1,920 | 1,921 | -24 | -1.2% | 24,400 |
2023/01/23 | 1,920 | 1,955 | 1,912 | 1,945 | +34 | +1.8% | 32,100 |
2023/01/20 | 1,895 | 1,911 | 1,877 | 1,911 | +16 | +0.8% | 16,000 |
2023/01/19 | 1,892 | 1,900 | 1,880 | 1,895 | -2 | -0.1% | 8,600 |
2023/01/18 | 1,878 | 1,917 | 1,874 | 1,897 | +26 | +1.4% | 13,400 |
2023/01/17 | 1,865 | 1,900 | 1,859 | 1,871 | +15 | +0.8% | 17,500 |
2023/01/16 | 1,861 | 1,873 | 1,852 | 1,856 | -29 | -1.5% | 16,000 |
2023/01/13 | 1,882 | 1,906 | 1,850 | 1,885 | -14 | -0.7% | 38,100 |
2023/01/12 | 1,918 | 1,920 | 1,890 | 1,899 | -4 | -0.2% | 19,400 |
2023/01/11 | 1,920 | 1,924 | 1,902 | 1,903 | -7 | -0.4% | 17,900 |
2023/01/10 | 1,887 | 1,910 | 1,887 | 1,910 | +45 | +2.4% | 20,800 |
2023/01/06 | 1,843 | 1,867 | 1,828 | 1,865 | +20 | +1.1% | 21,200 |
2023/01/05 | 1,832 | 1,870 | 1,832 | 1,845 | +9 | +0.5% | 18,500 |
2023/01/04 | 1,869 | 1,869 | 1,832 | 1,836 | -33 | -1.8% | 20,800 |
2022/12/30 | 1,880 | 1,892 | 1,861 | 1,869 | +22 | +1.2% | 35,100 |
2022/12/29 | 1,800 | 1,855 | 1,799 | 1,847 | +48 | +2.7% | 50,400 |
2022/12/28 | 1,805 | 1,805 | 1,770 | 1,799 | -27 | -1.5% | 115,000 |
2022/12/27 | 1,831 | 1,856 | 1,817 | 1,826 | -2 | -0.1% | 56,100 |
2022/12/26 | 1,832 | 1,860 | 1,826 | 1,828 | -22 | -1.2% | 42,100 |
2022/12/23 | 1,831 | 1,875 | 1,825 | 1,850 | -3 | -0.2% | 47,800 |
2022/12/22 | 1,891 | 1,900 | 1,839 | 1,853 | -18 | -1% | 61,600 |
2022/12/21 | 1,893 | 1,922 | 1,855 | 1,871 | -22 | -1.2% | 58,900 |
2022/12/20 | 1,948 | 1,950 | 1,850 | 1,893 | -57 | -2.9% | 92,300 |
2022/12/19 | 1,985 | 1,997 | 1,948 | 1,950 | -36 | -1.8% | 54,700 |
2022/12/16 | 2,048 | 2,048 | 1,973 | 1,986 | -70 | -3.4% | 64,800 |
2022/12/15 | 2,048 | 2,060 | 2,038 | 2,056 | -2 | -0.1% | 14,900 |
2022/12/14 | 2,055 | 2,078 | 2,055 | 2,058 | +13 | +0.6% | 18,700 |
2022/12/13 | 2,035 | 2,053 | 2,022 | 2,045 | +26 | +1.3% | 22,000 |
301~
350
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 | 205,900円 | +7.9% | +33.6% | 2.43% | 11.52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 | 346,500円 | +7.5% | -11.1% | 3.46% | 9.51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 | 77,200円 | +1.8% | +12.7% | 1.30% | 4.22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 | 91,500円 | +5.3% | +16.2% | 4.15% | 10.83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 | 161,400円 | +3.9% | -28.2% | 3.72% | 6.53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