中越パルプ工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,465 | 1,465 | 1,443 | 1,461 | +3 | +0.2% | 31,600 |
2023/09/25 | 1,470 | 1,487 | 1,458 | 1,458 | -3 | -0.2% | 46,900 |
2023/09/22 | 1,432 | 1,467 | 1,420 | 1,461 | +1 | +0.1% | 41,900 |
2023/09/21 | 1,452 | 1,491 | 1,452 | 1,460 | -10 | -0.7% | 43,400 |
2023/09/20 | 1,515 | 1,523 | 1,464 | 1,470 | -47 | -3.1% | 88,700 |
2023/09/19 | 1,488 | 1,520 | 1,472 | 1,517 | +28 | +1.9% | 87,900 |
2023/09/15 | 1,450 | 1,513 | 1,450 | 1,489 | +49 | +3.4% | 128,600 |
2023/09/14 | 1,407 | 1,441 | 1,407 | 1,440 | +41 | +2.9% | 61,700 |
2023/09/13 | 1,399 | 1,412 | 1,390 | 1,399 | +7 | +0.5% | 39,300 |
2023/09/12 | 1,383 | 1,412 | 1,383 | 1,392 | +19 | +1.4% | 31,400 |
2023/09/11 | 1,372 | 1,380 | 1,370 | 1,373 | +5 | +0.4% | 31,500 |
2023/09/08 | 1,374 | 1,388 | 1,363 | 1,368 | -13 | -0.9% | 29,800 |
2023/09/07 | 1,362 | 1,395 | 1,358 | 1,381 | +8 | +0.6% | 36,100 |
2023/09/06 | 1,364 | 1,383 | 1,360 | 1,373 | +1 | +0.1% | 39,600 |
2023/09/05 | 1,364 | 1,379 | 1,361 | 1,372 | +8 | +0.6% | 56,600 |
2023/09/04 | 1,318 | 1,365 | 1,318 | 1,364 | +57 | +4.4% | 78,100 |
2023/09/01 | 1,286 | 1,312 | 1,277 | 1,307 | +15 | +1.2% | 45,600 |
2023/08/31 | 1,297 | 1,309 | 1,292 | 1,292 | -5 | -0.4% | 27,500 |
2023/08/30 | 1,311 | 1,311 | 1,291 | 1,297 | -9 | -0.7% | 25,800 |
2023/08/29 | 1,295 | 1,315 | 1,290 | 1,306 | +10 | +0.8% | 44,600 |
2023/08/28 | 1,289 | 1,304 | 1,287 | 1,296 | +26 | +2% | 40,700 |
2023/08/25 | 1,273 | 1,286 | 1,265 | 1,270 | -18 | -1.4% | 45,100 |
2023/08/24 | 1,274 | 1,290 | 1,260 | 1,288 | +44 | +3.5% | 71,300 |
2023/08/23 | 1,215 | 1,250 | 1,212 | 1,244 | +33 | +2.7% | 39,400 |
2023/08/22 | 1,205 | 1,214 | 1,203 | 1,211 | +6 | +0.5% | 41,600 |
2023/08/21 | 1,207 | 1,219 | 1,204 | 1,205 | -4 | -0.3% | 45,700 |
2023/08/18 | 1,201 | 1,214 | 1,195 | 1,209 | -1 | -0.1% | 40,000 |
2023/08/17 | 1,209 | 1,210 | 1,186 | 1,210 | -5 | -0.4% | 52,500 |
2023/08/16 | 1,235 | 1,235 | 1,212 | 1,215 | -27 | -2.2% | 38,300 |
2023/08/15 | 1,235 | 1,246 | 1,232 | 1,242 | +7 | +0.6% | 34,700 |
2023/08/14 | 1,235 | 1,253 | 1,227 | 1,235 | +2 | +0.2% | 39,300 |
2023/08/10 | 1,204 | 1,235 | 1,204 | 1,233 | +20 | +1.6% | 33,400 |
2023/08/09 | 1,239 | 1,239 | 1,213 | 1,213 | -24 | -1.9% | 60,000 |
2023/08/08 | 1,266 | 1,269 | 1,233 | 1,237 | -32 | -2.5% | 67,400 |
2023/08/07 | 1,277 | 1,331 | 1,261 | 1,269 | +52 | +4.3% | 155,900 |
2023/08/04 | 1,338 | 1,375 | 1,208 | 1,217 | -121 | -9% | 251,600 |
2023/08/03 | 1,356 | 1,356 | 1,329 | 1,338 | -36 | -2.6% | 49,300 |
2023/08/02 | 1,380 | 1,391 | 1,366 | 1,374 | -14 | -1% | 28,200 |
2023/08/01 | 1,387 | 1,405 | 1,384 | 1,388 | +1 | +0.1% | 34,300 |
2023/07/31 | 1,378 | 1,407 | 1,366 | 1,387 | +33 | +2.4% | 49,500 |
2023/07/28 | 1,368 | 1,371 | 1,331 | 1,354 | -35 | -2.5% | 162,100 |
2023/07/27 | 1,396 | 1,402 | 1,374 | 1,389 | -9 | -0.6% | 40,500 |
2023/07/26 | 1,347 | 1,405 | 1,331 | 1,398 | +51 | +3.8% | 64,600 |
2023/07/25 | 1,333 | 1,355 | 1,329 | 1,347 | +10 | +0.7% | 46,300 |
2023/07/24 | 1,327 | 1,340 | 1,310 | 1,337 | +10 | +0.8% | 24,100 |
2023/07/21 | 1,335 | 1,340 | 1,323 | 1,327 | -8 | -0.6% | 27,900 |
2023/07/20 | 1,334 | 1,346 | 1,331 | 1,335 | +5 | +0.4% | 34,300 |
2023/07/19 | 1,319 | 1,335 | 1,307 | 1,330 | +34 | +2.6% | 40,300 |
2023/07/18 | 1,267 | 1,309 | 1,267 | 1,296 | +26 | +2% | 27,000 |
2023/07/14 | 1,301 | 1,304 | 1,270 | 1,270 | -31 | -2.4% | 32,900 |
151~
200
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「中越パル」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 |
---|---|---|---|---|---|---|---|---|
中越パル | 170,900円 | +0.3% | +61.9% | 3.51% | 6.15倍 | 0.41倍 |
|
富山県に本社置く製紙中堅、王子HD持分会社。新聞用紙、印刷・包装用紙を展開、発電が収益源 |
特種東海 | 377,000円 | +7.0% | +47.9% | 2.65% | 11.12倍 | 0.60倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
三菱紙 | 59,800円 | -4.6% | +142.8% | 0.84% | 6.55倍 | 0.35倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子HDの持分会社 |
高度紙 | 201,400円 | +7.9% | +33.6% | 2.48% | 11.27倍 | 0.96倍 |
|
電気絶縁用セパレーター(紙)専業大手。アルミ電解コンデンサー用は世界シェア6割。電池用も |
朝日印刷 | 90,200円 | +1.7% | -5.3% | 3.88% | 11.60倍 | 0.58倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム