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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 156 | 158 | 156 | 156 | +1 | +0.6% | 58,000 |
| 2010/07/22 | 155 | 156 | 155 | 155 | ±0 | ±0% | 67,000 |
| 2010/07/21 | 157 | 157 | 155 | 155 | ±0 | ±0% | 55,000 |
| 2010/07/20 | 156 | 156 | 154 | 155 | -1 | -0.6% | 25,000 |
| 2010/07/16 | 156 | 157 | 155 | 156 | +1 | +0.6% | 93,000 |
| 2010/07/15 | 158 | 158 | 155 | 155 | -5 | -3.1% | 73,000 |
| 2010/07/14 | 159 | 160 | 157 | 160 | +3 | +1.9% | 91,000 |
| 2010/07/13 | 159 | 160 | 157 | 157 | -2 | -1.3% | 64,000 |
| 2010/07/12 | 160 | 160 | 158 | 159 | ±0 | ±0% | 103,000 |
| 2010/07/09 | 160 | 161 | 158 | 159 | -1 | -0.6% | 91,000 |
| 2010/07/08 | 160 | 160 | 159 | 160 | ±0 | ±0% | 91,000 |
| 2010/07/07 | 160 | 161 | 158 | 160 | ±0 | ±0% | 64,000 |
| 2010/07/06 | 163 | 163 | 146 | 160 | -4 | -2.4% | 233,000 |
| 2010/07/05 | 160 | 164 | 160 | 164 | +3 | +1.9% | 67,000 |
| 2010/07/02 | 163 | 163 | 161 | 161 | -3 | -1.8% | 85,000 |
| 2010/07/01 | 166 | 166 | 162 | 164 | -5 | -3% | 74,000 |
| 2010/06/30 | 168 | 171 | 168 | 169 | -4 | -2.3% | 123,000 |
| 2010/06/29 | 171 | 173 | 168 | 173 | +2 | +1.2% | 90,000 |
| 2010/06/28 | 172 | 172 | 170 | 171 | +1 | +0.6% | 133,000 |
| 2010/06/25 | 168 | 171 | 167 | 170 | +2 | +1.2% | 87,000 |
| 2010/06/24 | 170 | 172 | 168 | 168 | -2 | -1.2% | 185,000 |
| 2010/06/23 | 170 | 171 | 169 | 170 | ±0 | ±0% | 161,000 |
| 2010/06/22 | 170 | 170 | 167 | 170 | +1 | +0.6% | 136,000 |
| 2010/06/21 | 167 | 170 | 166 | 169 | -6 | -3.4% | 239,000 |
| 2010/06/18 | 157 | 177 | 156 | 175 | +18 | +11.5% | 648,000 |
| 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 |
3601～
3650
件表示中 / 3677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 | 134,700円 | +3.9% | -25.2% | 5.20% | 4.97倍 | 0.29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、発電事業強化 |
| 朝日印刷 | 86,900円 | +5.3% | +16.2% | 4.37% | 10.25倍 | 0.54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 | 176,200円 | +4.0% | +20.5% | 4.54% | 8.77倍 | 0.38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 |
| 高度紙 | 153,200円 | +11.3% | +48.4% | 3.92% | 7.69倍 | 0.69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 |
| 大石産業 | 139,900円 | +6.8% | +3.9% | 3.36% | 10.63倍 | 0.60倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
