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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 2,109 | 2,111 | 1,875 | 2,054 | +203 | +11% | 76,500 |
| 2018/04/13 | 2,000 | 2,035 | 1,760 | 1,851 | -79 | -4.1% | 57,500 |
| 2018/04/12 | 1,723 | 2,057 | 1,720 | 1,930 | +207 | +12% | 59,800 |
| 2018/04/11 | 1,763 | 1,789 | 1,718 | 1,723 | -75 | -4.2% | 14,000 |
| 2018/04/10 | 1,790 | 1,824 | 1,780 | 1,798 | -3 | -0.2% | 11,000 |
| 2018/04/09 | 1,855 | 1,869 | 1,780 | 1,801 | -74 | -3.9% | 22,400 |
| 2018/04/06 | 2,012 | 2,035 | 1,855 | 1,875 | -123 | -6.2% | 41,900 |
| 2018/04/05 | 2,138 | 2,174 | 1,998 | 1,998 | ±0 | ±0% | 54,700 |
| 2018/04/04 | 2,175 | 2,190 | 1,960 | 1,998 | -199 | -9.1% | 79,900 |
| 2018/04/03 | 2,420 | 2,550 | 2,161 | 2,197 | +134 | +6.5% | 387,900 |
| 2018/04/02 | 1,700 | 2,063 | 1,700 | 2,063 | +400 | +24.1% | 66,700 |
| 2018/03/30 | 1,639 | 1,679 | 1,635 | 1,663 | +32 | +2% | 6,800 |
| 2018/03/29 | 1,657 | 1,699 | 1,630 | 1,631 | -98 | -5.7% | 14,900 |
| 2018/03/28 | 1,620 | 1,737 | 1,551 | 1,729 | +59 | +3.5% | 12,600 |
| 2018/03/27 | 1,614 | 1,670 | 1,597 | 1,670 | +59 | +3.7% | 7,500 |
| 2018/03/26 | 1,620 | 1,620 | 1,555 | 1,611 | -89 | -5.2% | 15,000 |
| 2018/03/23 | 1,617 | 1,700 | 1,605 | 1,700 | -77 | -4.3% | 22,000 |
| 2018/03/22 | 1,703 | 1,799 | 1,694 | 1,777 | -6 | -0.3% | 27,600 |
| 2018/03/20 | 1,909 | 1,910 | 1,750 | 1,783 | -89 | -4.8% | 27,400 |
| 2018/03/19 | 2,000 | 2,048 | 1,851 | 1,872 | -92 | -4.7% | 22,800 |
| 2018/03/16 | 2,010 | 2,010 | 1,920 | 1,964 | -36 | -1.8% | 17,800 |
| 2018/03/15 | 2,064 | 2,085 | 1,941 | 2,000 | -100 | -4.8% | 20,800 |
| 2018/03/14 | 2,118 | 2,128 | 2,100 | 2,100 | -26 | -1.2% | 6,000 |
| 2018/03/13 | 2,128 | 2,129 | 2,080 | 2,126 | -22 | -1% | 14,000 |
| 2018/03/12 | 2,119 | 2,198 | 2,106 | 2,148 | +4 | +0.2% | 8,600 |
| 2018/03/09 | 2,147 | 2,153 | 2,118 | 2,144 | -35 | -1.6% | 16,500 |
| 2018/03/08 | 2,168 | 2,228 | 2,105 | 2,179 | -39 | -1.8% | 25,800 |
| 2018/03/07 | 2,207 | 2,236 | 2,166 | 2,218 | -71 | -3.1% | 13,700 |
| 2018/03/06 | 2,399 | 2,399 | 2,254 | 2,289 | +88 | +4% | 17,000 |
| 2018/03/05 | 2,448 | 2,448 | 2,132 | 2,201 | -237 | -9.7% | 29,900 |
| 2018/03/02 | 2,307 | 2,445 | 2,280 | 2,438 | +36 | +1.5% | 21,400 |
| 2018/03/01 | 2,426 | 2,445 | 2,360 | 2,402 | -74 | -3% | 20,900 |
| 2018/02/28 | 2,504 | 2,504 | 2,417 | 2,476 | -102 | -4% | 37,600 |
| 2018/02/27 | 2,424 | 2,675 | 2,360 | 2,578 | +242 | +10.4% | 178,800 |
| 2018/02/26 | 2,456 | 2,478 | 2,335 | 2,336 | -113 | -4.6% | 25,500 |
| 2018/02/23 | 2,402 | 2,635 | 2,330 | 2,449 | -3 | -0.1% | 43,300 |
| 2018/02/22 | 2,522 | 2,624 | 2,445 | 2,452 | -174 | -6.6% | 47,100 |
| 2018/02/21 | 2,550 | 2,649 | 2,511 | 2,626 | -24 | -0.9% | 49,600 |
| 2018/02/20 | 2,803 | 2,850 | 2,610 | 2,650 | -151 | -5.4% | 102,800 |
| 2018/02/19 | 2,950 | 3,000 | 2,780 | 2,801 | +301 | +12% | 256,300 |
| 2018/02/16 | 2,040 | 2,500 | 2,030 | 2,500 | +500 | +25% | 119,700 |
| 2018/02/15 | 2,110 | 2,176 | 2,000 | 2,000 | -90 | -4.3% | 48,300 |
| 2018/02/14 | 2,513 | 2,513 | 1,991 | 2,090 | -373 | -15.1% | 85,400 |
| 2018/02/13 | 2,811 | 2,875 | 2,463 | 2,463 | -498 | -16.8% | 75,100 |
| 2018/02/09 | 2,760 | 3,300 | 2,760 | 2,961 | -139 | -4.5% | 83,300 |
| 2018/02/08 | 3,545 | 3,550 | 3,010 | 3,100 | -25 | -0.8% | 122,200 |
| 2018/02/07 | 3,000 | 3,125 | 2,949 | 3,125 | +500 | +19% | 79,500 |
| 2018/02/06 | 2,880 | 2,971 | 2,500 | 2,625 | -495 | -15.9% | 72,700 |
| 2018/02/05 | 3,065 | 3,370 | 2,830 | 3,120 | -155 | -4.7% | 112,900 |
| 2018/02/02 | 3,895 | 3,895 | 3,020 | 3,275 | -90 | -2.7% | 392,900 |
1751～
1800
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
