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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,001 | 1,015 | 1,000 | 1,010 | +9 | +0.9% | 24,400 |
2023/02/24 | 990 | 1,008 | 990 | 1,001 | +14 | +1.4% | 23,100 |
2023/02/22 | 991 | 998 | 984 | 987 | -12 | -1.2% | 47,400 |
2023/02/21 | 972 | 1,002 | 972 | 999 | +27 | +2.8% | 41,100 |
2023/02/20 | 966 | 972 | 966 | 972 | +6 | +0.6% | 28,800 |
2023/02/17 | 967 | 970 | 962 | 966 | -1 | -0.1% | 28,300 |
2023/02/16 | 972 | 978 | 967 | 967 | -7 | -0.7% | 23,200 |
2023/02/15 | 975 | 978 | 969 | 974 | +3 | +0.3% | 29,900 |
2023/02/14 | 966 | 982 | 966 | 971 | +10 | +1% | 35,100 |
2023/02/13 | 985 | 985 | 949 | 961 | -44 | -4.4% | 125,500 |
2023/02/10 | 1,061 | 1,083 | 978 | 1,005 | -51 | -4.8% | 208,600 |
2023/02/09 | 1,045 | 1,057 | 1,039 | 1,056 | +11 | +1.1% | 40,900 |
2023/02/08 | 1,057 | 1,066 | 1,044 | 1,045 | -10 | -0.9% | 68,500 |
2023/02/07 | 1,043 | 1,059 | 1,043 | 1,055 | +9 | +0.9% | 38,400 |
2023/02/06 | 1,035 | 1,051 | 1,033 | 1,046 | +14 | +1.4% | 51,400 |
2023/02/03 | 1,025 | 1,043 | 1,025 | 1,032 | +18 | +1.8% | 36,500 |
2023/02/02 | 1,048 | 1,050 | 1,014 | 1,014 | -32 | -3.1% | 61,900 |
2023/02/01 | 1,030 | 1,047 | 1,024 | 1,046 | +18 | +1.8% | 52,900 |
2023/01/31 | 1,015 | 1,041 | 1,014 | 1,028 | +16 | +1.6% | 71,200 |
2023/01/30 | 999 | 1,016 | 999 | 1,012 | +9 | +0.9% | 87,700 |
2023/01/27 | 1,005 | 1,009 | 997 | 1,003 | -6 | -0.6% | 30,500 |
2023/01/26 | 993 | 1,015 | 988 | 1,009 | +16 | +1.6% | 66,600 |
2023/01/25 | 993 | 993 | 983 | 993 | -1 | -0.1% | 18,600 |
2023/01/24 | 972 | 995 | 972 | 994 | +22 | +2.3% | 37,600 |
2023/01/23 | 975 | 976 | 967 | 972 | +1 | +0.1% | 33,700 |
2023/01/20 | 973 | 973 | 965 | 971 | +3 | +0.3% | 14,700 |
2023/01/19 | 964 | 974 | 954 | 968 | +4 | +0.4% | 23,200 |
2023/01/18 | 954 | 964 | 950 | 964 | +7 | +0.7% | 16,100 |
2023/01/17 | 961 | 963 | 950 | 957 | +3 | +0.3% | 15,900 |
2023/01/16 | 961 | 966 | 954 | 954 | -7 | -0.7% | 19,100 |
2023/01/13 | 968 | 976 | 961 | 961 | -6 | -0.6% | 33,700 |
2023/01/12 | 980 | 984 | 963 | 967 | -20 | -2% | 24,300 |
2023/01/11 | 986 | 990 | 978 | 987 | +1 | +0.1% | 26,400 |
2023/01/10 | 970 | 986 | 966 | 986 | +26 | +2.7% | 28,500 |
2023/01/06 | 960 | 971 | 960 | 960 | -4 | -0.4% | 16,600 |
2023/01/05 | 968 | 975 | 963 | 964 | -11 | -1.1% | 14,600 |
2023/01/04 | 962 | 980 | 956 | 975 | +16 | +1.7% | 22,100 |
2022/12/30 | 966 | 972 | 957 | 959 | -7 | -0.7% | 13,500 |
2022/12/29 | 966 | 966 | 957 | 966 | +6 | +0.6% | 14,600 |
2022/12/28 | 968 | 972 | 954 | 960 | -6 | -0.6% | 19,400 |
2022/12/27 | 971 | 971 | 961 | 966 | -2 | -0.2% | 16,800 |
2022/12/26 | 958 | 971 | 954 | 968 | +15 | +1.6% | 30,400 |
2022/12/23 | 942 | 953 | 942 | 953 | +11 | +1.2% | 20,500 |
2022/12/22 | 945 | 946 | 941 | 942 | +1 | +0.1% | 17,700 |
2022/12/21 | 934 | 948 | 934 | 941 | +8 | +0.9% | 31,200 |
2022/12/20 | 938 | 945 | 930 | 933 | -8 | -0.9% | 33,400 |
2022/12/19 | 949 | 953 | 941 | 941 | -8 | -0.8% | 19,900 |
2022/12/16 | 949 | 961 | 948 | 949 | -11 | -1.1% | 18,300 |
2022/12/15 | 948 | 966 | 948 | 960 | +9 | +0.9% | 18,500 |
2022/12/14 | 954 | 955 | 949 | 951 | ±0 | ±0% | 8,100 |
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「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 | 161,100円 | +3.9% | -28.2% | 3.72% | 6.52倍 | 0.38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 |
三菱紙 | 77,500円 | +1.8% | +12.7% | 1.29% | 4.24倍 | 0.37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 | 204,500円 | +7.9% | +33.6% | 2.44% | 11.44倍 | 0.97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 | 91,000円 | +5.3% | +16.2% | 4.18% | 10.77倍 | 0.59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 |
ダイナパック | 181,700円 | +6.9% | +1.7% | 3.85% | 7.23倍 | 0.42倍 |
|
05年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
市場注目の銘柄
チャート関連のコラム