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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,120 | 5,120 | 5,040 | 5,060 | ±0 | ±0% | 8,200 |
| 2023/09/22 | 5,040 | 5,100 | 5,010 | 5,060 | ±0 | ±0% | 15,800 |
| 2023/09/21 | 5,050 | 5,110 | 5,010 | 5,060 | ±0 | ±0% | 17,100 |
| 2023/09/20 | 5,130 | 5,200 | 5,050 | 5,060 | -100 | -1.9% | 23,400 |
| 2023/09/19 | 5,200 | 5,200 | 5,080 | 5,160 | -50 | -1% | 21,900 |
| 2023/09/15 | 5,230 | 5,250 | 5,190 | 5,210 | +20 | +0.4% | 31,300 |
| 2023/09/14 | 5,080 | 5,190 | 5,060 | 5,190 | +255 | +5.2% | 34,600 |
| 2023/09/13 | 4,925 | 4,965 | 4,915 | 4,935 | +10 | +0.2% | 13,300 |
| 2023/09/12 | 4,925 | 4,955 | 4,915 | 4,925 | +35 | +0.7% | 6,700 |
| 2023/09/11 | 4,870 | 4,935 | 4,870 | 4,890 | +35 | +0.7% | 11,800 |
| 2023/09/08 | 4,910 | 4,980 | 4,845 | 4,855 | -125 | -2.5% | 27,100 |
| 2023/09/07 | 4,955 | 5,030 | 4,955 | 4,980 | -10 | -0.2% | 21,500 |
| 2023/09/06 | 4,940 | 4,995 | 4,935 | 4,990 | +45 | +0.9% | 19,100 |
| 2023/09/05 | 4,865 | 4,945 | 4,840 | 4,945 | +80 | +1.6% | 26,600 |
| 2023/09/04 | 4,805 | 4,875 | 4,785 | 4,865 | +90 | +1.9% | 22,400 |
| 2023/09/01 | 4,755 | 4,805 | 4,750 | 4,775 | +30 | +0.6% | 14,200 |
| 2023/08/31 | 4,740 | 4,800 | 4,735 | 4,745 | +30 | +0.6% | 45,100 |
| 2023/08/30 | 4,725 | 4,725 | 4,690 | 4,715 | +15 | +0.3% | 20,400 |
| 2023/08/29 | 4,690 | 4,720 | 4,665 | 4,700 | +25 | +0.5% | 9,100 |
| 2023/08/28 | 4,630 | 4,680 | 4,615 | 4,675 | +55 | +1.2% | 8,200 |
| 2023/08/25 | 4,580 | 4,640 | 4,580 | 4,620 | -5 | -0.1% | 11,800 |
| 2023/08/24 | 4,610 | 4,650 | 4,610 | 4,625 | +15 | +0.3% | 10,200 |
| 2023/08/23 | 4,575 | 4,610 | 4,560 | 4,610 | +35 | +0.8% | 15,800 |
| 2023/08/22 | 4,525 | 4,575 | 4,525 | 4,575 | +50 | +1.1% | 15,700 |
| 2023/08/21 | 4,570 | 4,615 | 4,525 | 4,525 | -65 | -1.4% | 22,400 |
| 2023/08/18 | 4,595 | 4,615 | 4,570 | 4,590 | -25 | -0.5% | 11,600 |
| 2023/08/17 | 4,650 | 4,675 | 4,545 | 4,615 | -70 | -1.5% | 21,300 |
| 2023/08/16 | 4,705 | 4,730 | 4,675 | 4,685 | -55 | -1.2% | 10,900 |
| 2023/08/15 | 4,710 | 4,760 | 4,710 | 4,740 | +40 | +0.9% | 17,300 |
| 2023/08/14 | 4,725 | 4,800 | 4,700 | 4,700 | ±0 | ±0% | 21,200 |
| 2023/08/10 | 4,640 | 4,715 | 4,610 | 4,700 | +60 | +1.3% | 29,000 |
| 2023/08/09 | 4,650 | 4,730 | 4,625 | 4,640 | ±0 | ±0% | 26,600 |
| 2023/08/08 | 4,645 | 4,660 | 4,575 | 4,640 | +25 | +0.5% | 29,300 |
| 2023/08/07 | 4,495 | 4,665 | 4,485 | 4,615 | +115 | +2.6% | 57,500 |
| 2023/08/04 | 4,575 | 4,575 | 4,485 | 4,500 | -5 | -0.1% | 19,000 |
| 2023/08/03 | 4,560 | 4,600 | 4,485 | 4,505 | -105 | -2.3% | 33,100 |
| 2023/08/02 | 4,630 | 4,630 | 4,585 | 4,610 | -25 | -0.5% | 27,700 |
| 2023/08/01 | 4,620 | 4,655 | 4,610 | 4,635 | +15 | +0.3% | 11,800 |
| 2023/07/31 | 4,640 | 4,670 | 4,600 | 4,620 | +35 | +0.8% | 24,600 |
| 2023/07/28 | 4,580 | 4,595 | 4,520 | 4,585 | ±0 | ±0% | 24,500 |
| 2023/07/27 | 4,590 | 4,590 | 4,520 | 4,585 | +5 | +0.1% | 20,900 |
| 2023/07/26 | 4,555 | 4,605 | 4,520 | 4,580 | +30 | +0.7% | 9,600 |
| 2023/07/25 | 4,600 | 4,610 | 4,535 | 4,550 | -30 | -0.7% | 18,500 |
| 2023/07/24 | 4,575 | 4,615 | 4,565 | 4,580 | +20 | +0.4% | 19,000 |
| 2023/07/21 | 4,505 | 4,560 | 4,505 | 4,560 | +50 | +1.1% | 13,600 |
| 2023/07/20 | 4,555 | 4,590 | 4,510 | 4,510 | -40 | -0.9% | 14,700 |
| 2023/07/19 | 4,595 | 4,595 | 4,535 | 4,550 | +5 | +0.1% | 19,300 |
| 2023/07/18 | 4,555 | 4,580 | 4,520 | 4,545 | +30 | +0.7% | 10,100 |
| 2023/07/14 | 4,575 | 4,575 | 4,500 | 4,515 | -45 | -1% | 16,900 |
| 2023/07/13 | 4,560 | 4,590 | 4,510 | 4,560 | +40 | +0.9% | 13,300 |
151～
200
件表示中 / 3451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 | 577,000円 | -12.0% | -19.9% | 2.25% | 6.46倍 | 0.55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 |
| レスター | 291,100円 | +2.6% | -33.6% | 3.95% | 12.51倍 | 1.07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 |
| 日 伝 | 288,600円 | +5.6% | +1.1% | 2.25% | 18.66倍 | 1.00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 |
| ナガイレーベ | 241,500円 | +0.1% | -4.6% | 2.48% | 24.90倍 | 1.83倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 577,000円 | +17.7% | +20.4% | 3.29% | 9.13倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
