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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,610 | 1,610 | 1,570 | 1,580 | -30 | -1.9% | 1,600 |
| 2010/10/14 | 1,580 | 1,610 | 1,560 | 1,610 | +30 | +1.9% | 13,300 |
| 2010/10/13 | 1,570 | 1,580 | 1,510 | 1,580 | +10 | +0.6% | 15,200 |
| 2010/10/12 | 1,560 | 1,610 | 1,560 | 1,570 | -40 | -2.5% | 11,800 |
| 2010/10/08 | 1,600 | 1,610 | 1,578 | 1,610 | +10 | +0.6% | 15,600 |
| 2010/10/07 | 1,600 | 1,610 | 1,580 | 1,600 | ±0 | ±0% | 18,600 |
| 2010/10/06 | 1,600 | 1,615 | 1,590 | 1,600 | -10 | -0.6% | 15,500 |
| 2010/10/05 | 1,642 | 1,642 | 1,593 | 1,610 | -30 | -1.8% | 13,400 |
| 2010/10/04 | 1,561 | 1,640 | 1,560 | 1,640 | +75 | +4.8% | 31,400 |
| 2010/10/01 | 1,539 | 1,565 | 1,530 | 1,565 | +15 | +1% | 28,500 |
| 2010/09/30 | 1,550 | 1,560 | 1,530 | 1,550 | -10 | -0.6% | 33,600 |
| 2010/09/29 | 1,530 | 1,570 | 1,530 | 1,560 | +34 | +2.2% | 24,800 |
| 2010/09/28 | 1,511 | 1,532 | 1,500 | 1,526 | +6 | +0.4% | 17,000 |
| 2010/09/27 | 1,451 | 1,528 | 1,451 | 1,520 | +73 | +5% | 46,200 |
| 2010/09/24 | 1,389 | 1,450 | 1,384 | 1,447 | +47 | +3.4% | 11,900 |
| 2010/09/22 | 1,430 | 1,430 | 1,390 | 1,400 | -5 | -0.4% | 11,000 |
| 2010/09/21 | 1,400 | 1,415 | 1,382 | 1,405 | +35 | +2.6% | 11,100 |
| 2010/09/17 | 1,329 | 1,400 | 1,315 | 1,370 | +60 | +4.6% | 19,900 |
| 2010/09/16 | 1,290 | 1,330 | 1,290 | 1,310 | +40 | +3.1% | 13,500 |
| 2010/09/15 | 1,264 | 1,280 | 1,261 | 1,270 | +10 | +0.8% | 15,700 |
| 2010/09/14 | 1,268 | 1,268 | 1,255 | 1,260 | ±0 | ±0% | 3,600 |
| 2010/09/13 | 1,258 | 1,268 | 1,250 | 1,260 | +5 | +0.4% | 6,900 |
| 2010/09/10 | 1,270 | 1,270 | 1,255 | 1,255 | -14 | -1.1% | 5,900 |
| 2010/09/09 | 1,268 | 1,269 | 1,245 | 1,269 | +24 | +1.9% | 2,900 |
| 2010/09/08 | 1,268 | 1,268 | 1,245 | 1,245 | -23 | -1.8% | 5,900 |
| 2010/09/07 | 1,248 | 1,270 | 1,248 | 1,268 | +28 | +2.3% | 8,300 |
| 2010/09/06 | 1,239 | 1,254 | 1,239 | 1,240 | +8 | +0.6% | 10,400 |
| 2010/09/03 | 1,230 | 1,233 | 1,200 | 1,232 | +12 | +1% | 5,200 |
| 2010/09/02 | 1,217 | 1,226 | 1,217 | 1,220 | +10 | +0.8% | 4,600 |
| 2010/09/01 | 1,200 | 1,215 | 1,200 | 1,210 | +10 | +0.8% | 5,900 |
| 2010/08/31 | 1,216 | 1,217 | 1,190 | 1,200 | -17 | -1.4% | 19,000 |
| 2010/08/30 | 1,190 | 1,217 | 1,184 | 1,217 | +37 | +3.1% | 14,100 |
| 2010/08/27 | 1,160 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 13,500 |
| 2010/08/26 | 1,160 | 1,185 | 1,115 | 1,180 | +15 | +1.3% | 8,200 |
| 2010/08/25 | 1,170 | 1,180 | 1,160 | 1,165 | -20 | -1.7% | 11,200 |
| 2010/08/24 | 1,185 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 9,800 |
| 2010/08/23 | 1,185 | 1,190 | 1,180 | 1,185 | -1 | -0.1% | 12,700 |
| 2010/08/20 | 1,192 | 1,195 | 1,186 | 1,186 | -14 | -1.2% | 3,000 |
| 2010/08/19 | 1,195 | 1,200 | 1,183 | 1,200 | +5 | +0.4% | 15,800 |
| 2010/08/18 | 1,200 | 1,230 | 1,181 | 1,195 | +6 | +0.5% | 6,700 |
| 2010/08/17 | 1,266 | 1,266 | 1,187 | 1,189 | -77 | -6.1% | 7,200 |
| 2010/08/16 | 1,319 | 1,319 | 1,265 | 1,266 | -44 | -3.4% | 2,300 |
| 2010/08/13 | 1,250 | 1,320 | 1,250 | 1,310 | +60 | +4.8% | 3,900 |
| 2010/08/12 | 1,210 | 1,250 | 1,170 | 1,250 | -2 | -0.2% | 6,300 |
| 2010/08/11 | 1,286 | 1,315 | 1,250 | 1,252 | -94 | -7% | 13,700 |
| 2010/08/10 | 1,400 | 1,400 | 1,255 | 1,346 | -54 | -3.9% | 28,900 |
| 2010/08/09 | 1,400 | 1,410 | 1,303 | 1,400 | -26 | -1.8% | 16,800 |
| 2010/08/06 | 1,418 | 1,426 | 1,399 | 1,426 | +26 | +1.9% | 3,500 |
| 2010/08/05 | 1,440 | 1,440 | 1,400 | 1,400 | -61 | -4.2% | 21,300 |
| 2010/08/04 | 1,471 | 1,471 | 1,401 | 1,461 | -34 | -2.3% | 13,600 |
3601～
3650
件表示中 / 3734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 | 172,000円 | +3.5% | +6.3% | 4.07% | 9.79倍 | 0.75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 | 196,000円 | +5.6% | +36.6% | 4.08% | 6.73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 | 88,000円 | +2.4% | +4.4% | 4.32% | 10.38倍 | 0.55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 | 119,800円 | +3.2% | +0.4% | 4.34% | 11.84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 | 98,300円 | +2.9% | -18.0% | 3.05% | 12.60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
