日本紙パルプ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -30 | -0.6% | 33,900 |
| 2023/12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -65 | -1.3% | 11,200 |
| 2023/12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +70 | +1.4% | 16,700 |
| 2023/12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -40 | -0.8% | 16,500 |
| 2023/12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -15 | -0.3% | 7,900 |
| 2023/12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -65 | -1.3% | 23,800 |
| 2023/11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +85 | +1.7% | 61,900 |
| 2023/11/29 | 5,050 | 5,190 | 4,910 | 4,910 | +145 | +3% | 62,300 |
| 2023/11/28 | 4,705 | 4,780 | 4,705 | 4,765 | +55 | +1.2% | 13,500 |
| 2023/11/27 | 4,750 | 4,750 | 4,695 | 4,710 | ±0 | ±0% | 5,900 |
| 2023/11/24 | 4,725 | 4,750 | 4,710 | 4,710 | -15 | -0.3% | 7,100 |
| 2023/11/22 | 4,665 | 4,740 | 4,635 | 4,725 | +60 | +1.3% | 7,200 |
| 2023/11/21 | 4,675 | 4,675 | 4,630 | 4,665 | +10 | +0.2% | 8,300 |
| 2023/11/20 | 4,710 | 4,745 | 4,650 | 4,655 | -80 | -1.7% | 11,500 |
| 2023/11/17 | 4,665 | 4,740 | 4,650 | 4,735 | +80 | +1.7% | 13,400 |
| 2023/11/16 | 4,660 | 4,700 | 4,635 | 4,655 | -60 | -1.3% | 9,700 |
| 2023/11/15 | 4,730 | 4,755 | 4,700 | 4,715 | +50 | +1.1% | 18,300 |
| 2023/11/14 | 4,650 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 13,300 |
| 2023/11/13 | 4,625 | 4,650 | 4,580 | 4,650 | +80 | +1.8% | 12,500 |
| 2023/11/10 | 4,550 | 4,585 | 4,485 | 4,570 | +20 | +0.4% | 15,200 |
| 2023/11/09 | 4,610 | 4,615 | 4,510 | 4,550 | -70 | -1.5% | 19,400 |
| 2023/11/08 | 4,775 | 4,775 | 4,585 | 4,620 | -140 | -2.9% | 60,700 |
| 2023/11/07 | 4,820 | 4,845 | 4,755 | 4,760 | -40 | -0.8% | 9,500 |
| 2023/11/06 | 4,815 | 4,840 | 4,755 | 4,800 | +90 | +1.9% | 17,300 |
| 2023/11/02 | 4,805 | 4,840 | 4,705 | 4,710 | -65 | -1.4% | 22,300 |
| 2023/11/01 | 4,755 | 4,815 | 4,695 | 4,775 | +60 | +1.3% | 20,800 |
| 2023/10/31 | 4,620 | 4,720 | 4,610 | 4,715 | +115 | +2.5% | 27,200 |
| 2023/10/30 | 4,665 | 4,710 | 4,565 | 4,600 | -85 | -1.8% | 142,000 |
| 2023/10/27 | 4,640 | 4,690 | 4,625 | 4,685 | +115 | +2.5% | 17,300 |
| 2023/10/26 | 4,610 | 4,650 | 4,560 | 4,570 | -45 | -1% | 16,000 |
| 2023/10/25 | 4,600 | 4,675 | 4,590 | 4,615 | +40 | +0.9% | 20,000 |
| 2023/10/24 | 4,555 | 4,590 | 4,465 | 4,575 | +25 | +0.5% | 29,900 |
| 2023/10/23 | 4,590 | 4,615 | 4,550 | 4,550 | -65 | -1.4% | 16,400 |
| 2023/10/20 | 4,600 | 4,635 | 4,580 | 4,615 | +10 | +0.2% | 15,600 |
| 2023/10/19 | 4,625 | 4,630 | 4,570 | 4,605 | -20 | -0.4% | 16,600 |
| 2023/10/18 | 4,710 | 4,710 | 4,605 | 4,625 | -50 | -1.1% | 12,400 |
| 2023/10/17 | 4,745 | 4,750 | 4,660 | 4,675 | -10 | -0.2% | 16,200 |
| 2023/10/16 | 4,655 | 4,735 | 4,655 | 4,685 | -20 | -0.4% | 17,000 |
| 2023/10/13 | 4,730 | 4,750 | 4,685 | 4,705 | -85 | -1.8% | 13,400 |
| 2023/10/12 | 4,725 | 4,795 | 4,725 | 4,790 | +10 | +0.2% | 15,000 |
| 2023/10/11 | 4,860 | 4,860 | 4,775 | 4,780 | -80 | -1.6% | 16,900 |
| 2023/10/10 | 4,800 | 4,875 | 4,800 | 4,860 | +60 | +1.3% | 26,200 |
| 2023/10/06 | 4,745 | 4,850 | 4,725 | 4,800 | +100 | +2.1% | 14,900 |
| 2023/10/05 | 4,610 | 4,720 | 4,610 | 4,700 | +50 | +1.1% | 20,700 |
| 2023/10/04 | 4,670 | 4,700 | 4,575 | 4,650 | -45 | -1% | 33,800 |
| 2023/10/03 | 4,805 | 4,815 | 4,695 | 4,695 | -130 | -2.7% | 16,400 |
| 2023/10/02 | 4,885 | 4,940 | 4,825 | 4,825 | -60 | -1.2% | 18,700 |
| 2023/09/29 | 4,945 | 4,945 | 4,865 | 4,885 | -60 | -1.2% | 20,400 |
| 2023/09/28 | 4,975 | 4,995 | 4,890 | 4,945 | -95 | -1.9% | 18,700 |
| 2023/09/27 | 4,990 | 5,080 | 4,930 | 5,040 | +10 | +0.2% | 25,000 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「紙パル商」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 |
|---|---|---|---|---|---|---|---|---|
| 紙パル商 | 602,000円 | -12.0% | -19.9% | 2.16% | 6.74倍 | 0.57倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 日本ライフＬ | 123,800円 | +5.1% | +4.0% | 3.72% | 11.60倍 | 1.60倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 蝶 理 | 367,000円 | +4.0% | +3.6% | 3.32% | 9.04倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 日 伝 | 292,000円 | +5.6% | +1.1% | 2.23% | 18.89倍 | 1.01倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| レスター | 290,200円 | +2.6% | -33.6% | 3.96% | 12.47倍 | 1.06倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
