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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 159 | 159 | 156 | 157 | -1 | -0.6% | 98,000 |
| 2010/06/16 | 156 | 158 | 156 | 158 | +2 | +1.3% | 158,000 |
| 2010/06/15 | 155 | 156 | 155 | 156 | +2 | +1.3% | 77,000 |
| 2010/06/14 | 156 | 157 | 153 | 154 | -1 | -0.6% | 209,000 |
| 2010/06/11 | 158 | 158 | 153 | 155 | -2 | -1.3% | 341,000 |
| 2010/06/10 | 155 | 160 | 155 | 157 | +1 | +0.6% | 138,000 |
| 2010/06/09 | 157 | 157 | 155 | 156 | +1 | +0.6% | 66,000 |
| 2010/06/08 | 155 | 157 | 155 | 155 | -1 | -0.6% | 89,000 |
| 2010/06/07 | 157 | 157 | 155 | 156 | -4 | -2.5% | 68,000 |
| 2010/06/04 | 160 | 161 | 159 | 160 | ±0 | ±0% | 73,000 |
| 2010/06/03 | 161 | 161 | 158 | 160 | +2 | +1.3% | 68,000 |
| 2010/06/02 | 158 | 163 | 157 | 158 | -2 | -1.3% | 152,000 |
| 2010/06/01 | 158 | 163 | 156 | 160 | +4 | +2.6% | 232,000 |
| 2010/05/31 | 155 | 156 | 153 | 156 | +1 | +0.6% | 207,000 |
| 2010/05/28 | 157 | 157 | 155 | 155 | ±0 | ±0% | 169,000 |
| 2010/05/27 | 157 | 157 | 154 | 155 | -2 | -1.3% | 120,000 |
| 2010/05/26 | 158 | 158 | 154 | 157 | +2 | +1.3% | 164,000 |
| 2010/05/25 | 158 | 159 | 154 | 155 | -1 | -0.6% | 207,000 |
| 2010/05/24 | 157 | 160 | 155 | 156 | -1 | -0.6% | 175,000 |
| 2010/05/21 | 159 | 161 | 156 | 157 | -5 | -3.1% | 170,000 |
| 2010/05/20 | 161 | 163 | 160 | 162 | -2 | -1.2% | 88,000 |
| 2010/05/19 | 163 | 164 | 160 | 164 | -2 | -1.2% | 143,000 |
| 2010/05/18 | 166 | 168 | 164 | 166 | -2 | -1.2% | 115,000 |
| 2010/05/17 | 168 | 169 | 162 | 168 | -2 | -1.2% | 276,000 |
| 2010/05/14 | 169 | 173 | 169 | 170 | -1 | -0.6% | 180,000 |
| 2010/05/13 | 168 | 172 | 168 | 171 | +1 | +0.6% | 101,000 |
| 2010/05/12 | 170 | 170 | 166 | 170 | ±0 | ±0% | 132,000 |
| 2010/05/11 | 171 | 173 | 167 | 170 | -1 | -0.6% | 197,000 |
| 2010/05/10 | 163 | 171 | 160 | 171 | +9 | +5.6% | 249,000 |
| 2010/05/07 | 157 | 164 | 157 | 162 | -3 | -1.8% | 286,000 |
| 2010/05/06 | 171 | 171 | 161 | 165 | -11 | -6.3% | 231,000 |
| 2010/04/30 | 180 | 182 | 173 | 176 | -2 | -1.1% | 310,000 |
| 2010/04/28 | 180 | 181 | 178 | 178 | -4 | -2.2% | 195,000 |
| 2010/04/27 | 179 | 183 | 178 | 182 | +1 | +0.6% | 271,000 |
| 2010/04/26 | 182 | 183 | 179 | 181 | +3 | +1.7% | 267,000 |
| 2010/04/23 | 175 | 178 | 175 | 178 | +3 | +1.7% | 223,000 |
| 2010/04/22 | 176 | 176 | 173 | 175 | +1 | +0.6% | 134,000 |
| 2010/04/21 | 171 | 176 | 171 | 174 | +5 | +3% | 206,000 |
| 2010/04/20 | 173 | 173 | 169 | 169 | -2 | -1.2% | 169,000 |
| 2010/04/19 | 171 | 173 | 169 | 171 | -5 | -2.8% | 260,000 |
| 2010/04/16 | 181 | 181 | 175 | 176 | -4 | -2.2% | 102,000 |
| 2010/04/15 | 180 | 182 | 177 | 180 | ±0 | ±0% | 121,000 |
| 2010/04/14 | 182 | 182 | 177 | 180 | ±0 | ±0% | 116,000 |
| 2010/04/13 | 186 | 186 | 180 | 180 | -5 | -2.7% | 160,000 |
| 2010/04/12 | 184 | 186 | 184 | 185 | +4 | +2.2% | 234,000 |
| 2010/04/09 | 174 | 182 | 173 | 181 | +7 | +4% | 316,000 |
| 2010/04/08 | 173 | 178 | 170 | 174 | +1 | +0.6% | 340,000 |
| 2010/04/07 | 169 | 173 | 167 | 173 | +6 | +3.6% | 194,000 |
| 2010/04/06 | 168 | 170 | 166 | 167 | -1 | -0.6% | 150,000 |
| 2010/04/05 | 168 | 169 | 165 | 168 | ±0 | ±0% | 136,000 |
3401～
3450
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
