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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 6,070 | 6,120 | 6,000 | 6,080 | -10 | -0.2% | 16,100 |
| 2024/05/15 | 6,020 | 6,100 | 6,000 | 6,090 | +90 | +1.5% | 17,500 |
| 2024/05/14 | 6,040 | 6,100 | 5,930 | 6,000 | -20 | -0.3% | 16,800 |
| 2024/05/13 | 6,050 | 6,100 | 5,910 | 6,020 | ±0 | ±0% | 33,100 |
| 2024/05/10 | 5,690 | 6,260 | 5,670 | 6,020 | +330 | +5.8% | 82,300 |
| 2024/05/09 | 5,610 | 5,720 | 5,610 | 5,690 | +80 | +1.4% | 24,700 |
| 2024/05/08 | 5,600 | 5,680 | 5,600 | 5,610 | -10 | -0.2% | 24,000 |
| 2024/05/07 | 5,640 | 5,750 | 5,590 | 5,620 | +50 | +0.9% | 11,600 |
| 2024/05/02 | 5,520 | 5,590 | 5,500 | 5,570 | +50 | +0.9% | 13,600 |
| 2024/05/01 | 5,500 | 5,540 | 5,480 | 5,520 | +20 | +0.4% | 7,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 24,200 |
| 2024/04/26 | 5,390 | 5,490 | 5,360 | 5,470 | +100 | +1.9% | 27,100 |
| 2024/04/25 | 5,310 | 5,400 | 5,310 | 5,370 | +30 | +0.6% | 10,700 |
| 2024/04/24 | 5,380 | 5,390 | 5,340 | 5,340 | -40 | -0.7% | 18,300 |
| 2024/04/23 | 5,350 | 5,390 | 5,350 | 5,380 | +40 | +0.7% | 2,800 |
| 2024/04/22 | 5,230 | 5,380 | 5,230 | 5,340 | +130 | +2.5% | 18,400 |
| 2024/04/19 | 5,210 | 5,250 | 5,200 | 5,210 | -50 | -1% | 25,900 |
| 2024/04/18 | 5,220 | 5,280 | 5,220 | 5,260 | +60 | +1.2% | 6,300 |
| 2024/04/17 | 5,280 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 15,100 |
| 2024/04/16 | 5,350 | 5,360 | 5,280 | 5,280 | -110 | -2% | 12,200 |
| 2024/04/15 | 5,350 | 5,410 | 5,340 | 5,390 | +20 | +0.4% | 14,700 |
| 2024/04/12 | 5,360 | 5,410 | 5,360 | 5,370 | ±0 | ±0% | 13,400 |
| 2024/04/11 | 5,330 | 5,400 | 5,290 | 5,370 | +30 | +0.6% | 12,900 |
| 2024/04/10 | 5,380 | 5,380 | 5,330 | 5,340 | -40 | -0.7% | 11,400 |
| 2024/04/09 | 5,390 | 5,400 | 5,360 | 5,380 | -10 | -0.2% | 13,000 |
| 2024/04/08 | 5,410 | 5,410 | 5,360 | 5,390 | ±0 | ±0% | 14,900 |
| 2024/04/05 | 5,310 | 5,390 | 5,300 | 5,390 | +50 | +0.9% | 23,700 |
| 2024/04/04 | 5,340 | 5,370 | 5,310 | 5,340 | +40 | +0.8% | 18,200 |
| 2024/04/03 | 5,220 | 5,320 | 5,220 | 5,300 | +80 | +1.5% | 19,800 |
| 2024/04/02 | 5,190 | 5,240 | 5,190 | 5,220 | +40 | +0.8% | 15,800 |
| 2024/04/01 | 5,190 | 5,240 | 5,180 | 5,180 | ±0 | ±0% | 14,900 |
| 2024/03/29 | 5,160 | 5,240 | 5,110 | 5,180 | +10 | +0.2% | 12,500 |
| 2024/03/28 | 5,250 | 5,250 | 5,150 | 5,170 | -170 | -3.2% | 19,000 |
| 2024/03/27 | 5,340 | 5,400 | 5,320 | 5,340 | +30 | +0.6% | 46,700 |
| 2024/03/26 | 5,290 | 5,310 | 5,270 | 5,310 | +10 | +0.2% | 22,400 |
| 2024/03/25 | 5,330 | 5,360 | 5,290 | 5,300 | -60 | -1.1% | 33,100 |
| 2024/03/22 | 5,370 | 5,410 | 5,310 | 5,360 | -10 | -0.2% | 18,600 |
| 2024/03/21 | 5,450 | 5,450 | 5,340 | 5,370 | -30 | -0.6% | 28,600 |
| 2024/03/19 | 5,440 | 5,440 | 5,380 | 5,400 | +10 | +0.2% | 25,600 |
| 2024/03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -20 | -0.4% | 25,900 |
| 2024/03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +10 | +0.2% | 60,600 |
| 2024/03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +90 | +1.7% | 15,100 |
| 2024/03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +80 | +1.5% | 17,700 |
| 2024/03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +10 | +0.2% | 16,400 |
| 2024/03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -60 | -1.1% | 18,000 |
| 2024/03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +80 | +1.5% | 26,600 |
| 2024/03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -10 | -0.2% | 15,500 |
| 2024/03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +100 | +2% | 23,500 |
| 2024/03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +10 | +0.2% | 15,800 |
| 2024/03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 18,300 |
1～
50
件表示中 / 3456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 | 603,000円 | +1.1% | +7.4% | 4.15% | 7.43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 | 204,000円 | +2.3% | +2.7% | 3.43% | 8.98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 | 731,000円 | +4.1% | +8.5% | 1.64% | 13.25倍 | 0.85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 | 355,000円 | +4.0% | +3.6% | 3.44% | 8.75倍 | 1.06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 |
| 日本ライフＬ | 118,100円 | +5.1% | +4.0% | 3.90% | 11.06倍 | 1.53倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
