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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,280 | 5,420 | 5,280 | 5,410 | +150 | +2.9% | 16,500 |
| 2023/02/24 | 5,180 | 5,270 | 5,180 | 5,260 | +80 | +1.5% | 11,500 |
| 2023/02/22 | 5,200 | 5,230 | 5,150 | 5,180 | -80 | -1.5% | 12,000 |
| 2023/02/21 | 5,140 | 5,270 | 5,140 | 5,260 | +110 | +2.1% | 14,900 |
| 2023/02/20 | 5,100 | 5,170 | 5,100 | 5,150 | +80 | +1.6% | 6,800 |
| 2023/02/17 | 5,050 | 5,090 | 5,010 | 5,070 | -30 | -0.6% | 12,200 |
| 2023/02/16 | 5,150 | 5,160 | 5,080 | 5,100 | +20 | +0.4% | 14,600 |
| 2023/02/15 | 5,190 | 5,190 | 5,060 | 5,080 | -110 | -2.1% | 16,000 |
| 2023/02/14 | 5,200 | 5,210 | 5,150 | 5,190 | +20 | +0.4% | 5,500 |
| 2023/02/13 | 5,220 | 5,240 | 5,150 | 5,170 | -50 | -1% | 9,000 |
| 2023/02/10 | 5,140 | 5,250 | 5,130 | 5,220 | +20 | +0.4% | 10,500 |
| 2023/02/09 | 5,280 | 5,350 | 5,200 | 5,200 | -80 | -1.5% | 18,800 |
| 2023/02/08 | 5,250 | 5,540 | 5,240 | 5,280 | +80 | +1.5% | 40,800 |
| 2023/02/07 | 5,320 | 5,320 | 5,150 | 5,200 | -120 | -2.3% | 19,400 |
| 2023/02/06 | 5,270 | 5,370 | 5,270 | 5,320 | +90 | +1.7% | 9,000 |
| 2023/02/03 | 5,420 | 5,420 | 5,200 | 5,230 | -210 | -3.9% | 30,100 |
| 2023/02/02 | 5,500 | 5,610 | 5,420 | 5,440 | -20 | -0.4% | 32,800 |
| 2023/02/01 | 5,530 | 5,590 | 5,430 | 5,460 | -20 | -0.4% | 32,200 |
| 2023/01/31 | 5,350 | 5,530 | 5,350 | 5,480 | +140 | +2.6% | 39,200 |
| 2023/01/30 | 5,220 | 5,360 | 5,210 | 5,340 | +130 | +2.5% | 29,200 |
| 2023/01/27 | 5,030 | 5,220 | 5,030 | 5,210 | +150 | +3% | 39,700 |
| 2023/01/26 | 4,975 | 5,080 | 4,935 | 5,060 | +125 | +2.5% | 20,800 |
| 2023/01/25 | 4,920 | 4,960 | 4,885 | 4,935 | +15 | +0.3% | 9,800 |
| 2023/01/24 | 4,830 | 4,945 | 4,830 | 4,920 | +95 | +2% | 13,900 |
| 2023/01/23 | 4,820 | 4,860 | 4,780 | 4,825 | +10 | +0.2% | 19,100 |
| 2023/01/20 | 4,775 | 4,815 | 4,745 | 4,815 | +95 | +2% | 6,400 |
| 2023/01/19 | 4,780 | 4,780 | 4,720 | 4,720 | -45 | -0.9% | 10,700 |
| 2023/01/18 | 4,750 | 4,785 | 4,695 | 4,765 | +50 | +1.1% | 12,700 |
| 2023/01/17 | 4,630 | 4,740 | 4,630 | 4,715 | +100 | +2.2% | 20,700 |
| 2023/01/16 | 4,630 | 4,650 | 4,585 | 4,615 | -45 | -1% | 12,700 |
| 2023/01/13 | 4,630 | 4,695 | 4,630 | 4,660 | +5 | +0.1% | 12,600 |
| 2023/01/12 | 4,665 | 4,665 | 4,635 | 4,655 | -10 | -0.2% | 4,600 |
| 2023/01/11 | 4,635 | 4,705 | 4,635 | 4,665 | +30 | +0.6% | 12,000 |
| 2023/01/10 | 4,595 | 4,690 | 4,595 | 4,635 | +40 | +0.9% | 18,000 |
| 2023/01/06 | 4,625 | 4,735 | 4,555 | 4,595 | -75 | -1.6% | 30,100 |
| 2023/01/05 | 4,760 | 4,760 | 4,665 | 4,670 | -145 | -3% | 21,700 |
| 2023/01/04 | 5,050 | 5,050 | 4,805 | 4,815 | -295 | -5.8% | 26,200 |
| 2022/12/30 | 5,050 | 5,200 | 5,030 | 5,110 | +40 | +0.8% | 25,700 |
| 2022/12/29 | 5,020 | 5,070 | 4,980 | 5,070 | +20 | +0.4% | 12,300 |
| 2022/12/28 | 5,020 | 5,050 | 4,980 | 5,050 | +30 | +0.6% | 6,600 |
| 2022/12/27 | 5,010 | 5,020 | 4,995 | 5,020 | +70 | +1.4% | 3,500 |
| 2022/12/26 | 4,970 | 4,970 | 4,935 | 4,950 | -20 | -0.4% | 3,700 |
| 2022/12/23 | 4,985 | 4,995 | 4,940 | 4,970 | -15 | -0.3% | 10,600 |
| 2022/12/22 | 4,910 | 5,030 | 4,890 | 4,985 | +115 | +2.4% | 15,800 |
| 2022/12/21 | 4,900 | 4,945 | 4,810 | 4,870 | -30 | -0.6% | 20,600 |
| 2022/12/20 | 4,935 | 4,990 | 4,860 | 4,900 | -35 | -0.7% | 17,100 |
| 2022/12/19 | 4,935 | 4,975 | 4,920 | 4,935 | -35 | -0.7% | 7,900 |
| 2022/12/16 | 4,980 | 4,980 | 4,890 | 4,970 | -15 | -0.3% | 29,600 |
| 2022/12/15 | 4,985 | 5,020 | 4,950 | 4,985 | ±0 | ±0% | 5,100 |
| 2022/12/14 | 4,970 | 5,020 | 4,960 | 4,985 | ±0 | ±0% | 11,800 |
301～
350
件表示中 / 3458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 | 616,000円 | +1.1% | +7.4% | 4.06% | 7.59倍 | 0.59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 |
| イエローハット | 204,100円 | +2.3% | +2.7% | 3.43% | 8.99倍 | 0.81倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 756,000円 | +4.1% | +8.5% | 1.59% | 13.70倍 | 0.88倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 蝶 理 | 359,000円 | +4.0% | +3.6% | 3.40% | 8.85倍 | 1.08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 | 289,000円 | +5.6% | +1.1% | 2.25% | 18.69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 |
市場注目の銘柄
チャート関連のコラム
