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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,115 | 1,115 | 1,100 | 1,100 | +10 | +0.9% | 1,100 |
| 2010/06/02 | 1,099 | 1,099 | 1,065 | 1,090 | -10 | -0.9% | 2,900 |
| 2010/06/01 | 1,130 | 1,140 | 1,065 | 1,100 | -22 | -2% | 9,300 |
| 2010/05/31 | 1,086 | 1,125 | 1,086 | 1,122 | +52 | +4.9% | 1,500 |
| 2010/05/28 | 1,095 | 1,095 | 1,070 | 1,070 | +5 | +0.5% | 1,500 |
| 2010/05/27 | 1,066 | 1,066 | 1,061 | 1,065 | -25 | -2.3% | 2,300 |
| 2010/05/26 | 1,120 | 1,120 | 1,060 | 1,090 | -40 | -3.5% | 3,900 |
| 2010/05/25 | 1,140 | 1,140 | 1,065 | 1,130 | ±0 | ±0% | 3,500 |
| 2010/05/24 | 1,121 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 2,000 |
| 2010/05/21 | 1,081 | 1,120 | 1,060 | 1,120 | -15 | -1.3% | 6,100 |
| 2010/05/20 | 1,104 | 1,150 | 1,103 | 1,135 | -24 | -2.1% | 6,600 |
| 2010/05/19 | 1,092 | 1,159 | 1,090 | 1,159 | -23 | -1.9% | 5,900 |
| 2010/05/18 | 1,185 | 1,185 | 1,121 | 1,182 | -8 | -0.7% | 5,800 |
| 2010/05/17 | 1,180 | 1,190 | 1,100 | 1,190 | -20 | -1.7% | 12,800 |
| 2010/05/14 | 1,085 | 1,210 | 1,062 | 1,210 | +120 | +11% | 19,000 |
| 2010/05/13 | 1,065 | 1,090 | 1,065 | 1,090 | +40 | +3.8% | 10,100 |
| 2010/05/12 | 1,075 | 1,075 | 1,050 | 1,050 | -10 | -0.9% | 4,700 |
| 2010/05/11 | 1,070 | 1,090 | 1,057 | 1,060 | ±0 | ±0% | 5,400 |
| 2010/05/10 | 1,025 | 1,070 | 1,025 | 1,060 | +35 | +3.4% | 5,300 |
| 2010/05/07 | 999 | 1,025 | 981 | 1,025 | -20 | -1.9% | 8,700 |
| 2010/05/06 | 1,076 | 1,076 | 1,045 | 1,045 | -7 | -0.7% | 5,100 |
| 2010/04/30 | 1,036 | 1,052 | 1,036 | 1,052 | +46 | +4.6% | 12,700 |
| 2010/04/28 | 1,005 | 1,020 | 996 | 1,006 | -8 | -0.8% | 8,000 |
| 2010/04/27 | 992 | 1,019 | 992 | 1,014 | -5 | -0.5% | 4,100 |
| 2010/04/26 | 999 | 1,019 | 997 | 1,019 | +31 | +3.1% | 15,800 |
| 2010/04/23 | 994 | 994 | 971 | 988 | ±0 | ±0% | 1,400 |
| 2010/04/22 | 970 | 988 | 970 | 988 | +3 | +0.3% | 1,600 |
| 2010/04/21 | 980 | 985 | 980 | 985 | +5 | +0.5% | 1,300 |
| 2010/04/20 | 996 | 996 | 970 | 980 | -10 | -1% | 5,900 |
| 2010/04/19 | 971 | 996 | 971 | 990 | ±0 | ±0% | 11,700 |
| 2010/04/16 | 981 | 994 | 978 | 990 | +15 | +1.5% | 8,300 |
| 2010/04/15 | 980 | 984 | 969 | 975 | +1 | +0.1% | 13,800 |
| 2010/04/14 | 950 | 974 | 950 | 974 | +27 | +2.9% | 5,100 |
| 2010/04/13 | 951 | 958 | 945 | 947 | -4 | -0.4% | 3,000 |
| 2010/04/12 | 940 | 959 | 930 | 951 | +26 | +2.8% | 16,400 |
| 2010/04/09 | 911 | 925 | 911 | 925 | +2 | +0.2% | 1,500 |
| 2010/04/08 | 930 | 930 | 907 | 923 | -17 | -1.8% | 4,800 |
| 2010/04/07 | 958 | 958 | 926 | 940 | +10 | +1.1% | 2,800 |
| 2010/04/06 | 953 | 953 | 930 | 930 | -23 | -2.4% | 2,200 |
| 2010/04/05 | 936 | 953 | 936 | 953 | +5 | +0.5% | 1,600 |
| 2010/04/02 | 920 | 950 | 919 | 948 | +38 | +4.2% | 6,200 |
| 2010/04/01 | 931 | 931 | 910 | 910 | - | - | 2,600 |
3651～
3692
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% | 12.26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
