大村紙業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,302 | 1,338 | 1,282 | 1,283 | -27 | -2.1% | 7,500 |
| 2018/06/27 | 1,356 | 1,370 | 1,310 | 1,310 | -26 | -1.9% | 4,400 |
| 2018/06/26 | 1,392 | 1,392 | 1,247 | 1,336 | -26 | -1.9% | 13,700 |
| 2018/06/25 | 1,459 | 1,494 | 1,357 | 1,362 | -127 | -8.5% | 8,600 |
| 2018/06/22 | 1,460 | 1,520 | 1,452 | 1,489 | -81 | -5.2% | 13,900 |
| 2018/06/21 | 1,598 | 1,598 | 1,559 | 1,570 | -9 | -0.6% | 3,000 |
| 2018/06/20 | 1,553 | 1,649 | 1,553 | 1,579 | +39 | +2.5% | 8,100 |
| 2018/06/19 | 1,615 | 1,645 | 1,533 | 1,540 | -110 | -6.7% | 13,700 |
| 2018/06/18 | 1,690 | 1,693 | 1,650 | 1,650 | -34 | -2% | 4,600 |
| 2018/06/15 | 1,680 | 1,698 | 1,680 | 1,684 | +3 | +0.2% | 1,900 |
| 2018/06/14 | 1,719 | 1,719 | 1,681 | 1,681 | -4 | -0.2% | 5,900 |
| 2018/06/13 | 1,696 | 1,712 | 1,685 | 1,685 | -25 | -1.5% | 6,400 |
| 2018/06/12 | 1,725 | 1,725 | 1,688 | 1,710 | +10 | +0.6% | 2,600 |
| 2018/06/11 | 1,710 | 1,710 | 1,678 | 1,700 | -18 | -1% | 3,800 |
| 2018/06/08 | 1,675 | 1,736 | 1,675 | 1,718 | +43 | +2.6% | 4,800 |
| 2018/06/07 | 1,705 | 1,719 | 1,660 | 1,675 | -26 | -1.5% | 13,800 |
| 2018/06/06 | 1,703 | 1,716 | 1,700 | 1,701 | +1 | +0.1% | 4,400 |
| 2018/06/05 | 1,699 | 1,719 | 1,691 | 1,700 | -5 | -0.3% | 5,200 |
| 2018/06/04 | 1,749 | 1,749 | 1,704 | 1,705 | -33 | -1.9% | 4,200 |
| 2018/06/01 | 1,699 | 1,780 | 1,699 | 1,738 | +40 | +2.4% | 9,400 |
| 2018/05/31 | 1,717 | 1,757 | 1,693 | 1,698 | -15 | -0.9% | 7,800 |
| 2018/05/30 | 1,685 | 1,769 | 1,685 | 1,713 | -34 | -1.9% | 8,500 |
| 2018/05/29 | 1,732 | 1,751 | 1,682 | 1,747 | -8 | -0.5% | 21,300 |
| 2018/05/28 | 1,759 | 1,785 | 1,733 | 1,755 | -61 | -3.4% | 15,900 |
| 2018/05/25 | 1,866 | 1,936 | 1,800 | 1,816 | -107 | -5.6% | 34,300 |
| 2018/05/24 | 2,153 | 2,270 | 1,883 | 1,923 | -130 | -6.3% | 265,100 |
| 2018/05/23 | 1,695 | 2,053 | 1,695 | 2,053 | +400 | +24.2% | 144,200 |
| 2018/05/22 | 1,668 | 1,695 | 1,652 | 1,653 | -10 | -0.6% | 8,500 |
| 2018/05/21 | 1,663 | 1,690 | 1,642 | 1,663 | ±0 | ±0% | 4,900 |
| 2018/05/18 | 1,658 | 1,675 | 1,643 | 1,663 | -10 | -0.6% | 6,900 |
| 2018/05/17 | 1,658 | 1,682 | 1,646 | 1,673 | +15 | +0.9% | 4,500 |
| 2018/05/16 | 1,635 | 1,680 | 1,631 | 1,658 | -2 | -0.1% | 6,700 |
| 2018/05/15 | 1,604 | 1,781 | 1,601 | 1,660 | +40 | +2.5% | 23,600 |
| 2018/05/14 | 1,727 | 1,730 | 1,610 | 1,620 | -125 | -7.2% | 18,700 |
| 2018/05/11 | 1,777 | 1,784 | 1,740 | 1,745 | -49 | -2.7% | 13,900 |
| 2018/05/10 | 1,815 | 1,822 | 1,745 | 1,794 | -31 | -1.7% | 14,000 |
| 2018/05/09 | 1,798 | 1,838 | 1,798 | 1,825 | +27 | +1.5% | 6,600 |
| 2018/05/08 | 1,760 | 1,859 | 1,740 | 1,798 | +22 | +1.2% | 14,300 |
| 2018/05/07 | 1,770 | 1,794 | 1,701 | 1,776 | -114 | -6% | 36,300 |
| 2018/05/02 | 1,890 | 1,908 | 1,881 | 1,890 | -11 | -0.6% | 10,300 |
| 2018/05/01 | 1,979 | 1,979 | 1,870 | 1,901 | -38 | -2% | 11,500 |
| 2018/04/27 | 2,003 | 2,020 | 1,871 | 1,939 | +16 | +0.8% | 27,600 |
| 2018/04/26 | 1,970 | 1,989 | 1,900 | 1,923 | -97 | -4.8% | 32,600 |
| 2018/04/25 | 2,068 | 2,068 | 1,980 | 2,020 | -65 | -3.1% | 19,300 |
| 2018/04/24 | 2,070 | 2,109 | 2,000 | 2,085 | -3 | -0.1% | 20,300 |
| 2018/04/23 | 2,263 | 2,263 | 2,063 | 2,088 | -16 | -0.8% | 33,500 |
| 2018/04/20 | 2,060 | 2,319 | 1,937 | 2,104 | +31 | +1.5% | 88,200 |
| 2018/04/19 | 2,438 | 2,488 | 2,054 | 2,073 | -215 | -9.4% | 103,900 |
| 2018/04/18 | 2,075 | 2,336 | 2,075 | 2,288 | +217 | +10.5% | 72,900 |
| 2018/04/17 | 2,050 | 2,080 | 1,961 | 2,071 | +17 | +0.8% | 34,100 |
1701～
1750
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「大村紙業」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 |
|---|---|---|---|---|---|---|---|---|
| 大村紙業 | 73,200円 | +3.4% | +23.7% | 4.10% | 10.64倍 | 0.54倍 |
|
段ボール製品、シートが主体。ユーザー密着型の工場分散展開。多品種、小ロット、短納期が身上 |
| 古林紙 | 205,100円 | +1.1% | +16.6% | - | - | - |
|
印刷紙器のパッケージング総合大手メーカー。プラスチック包装材も手がける。中国現法拡大 |
| ハビックス | 44,200円 | +1.4% | -32.0% | 3.62% | 8.63倍 | 0.48倍 |
|
不織布と衛生向け原紙が２本柱。不織布は紙おむつ表面材や調理ペーパー用中心。産業向け開拓 |
| 笹徳印刷 | 54,000円 | -2.0% | -25.2% | 3.33% | 10.84倍 | 0.33倍 |
|
印刷物の企画・デザイン・印刷などに加え、販促プロモーションなども手がける総合印刷会社 |
| タイヨーパッケ | - | +3.1% | +1.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
