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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 5,000 | 5,030 | 4,910 | 4,980 | -20 | -0.4% | 17,100 |
| 2022/11/10 | 4,945 | 5,010 | 4,905 | 5,000 | +55 | +1.1% | 19,400 |
| 2022/11/09 | 4,900 | 5,050 | 4,900 | 4,945 | +30 | +0.6% | 38,200 |
| 2022/11/08 | 4,700 | 5,140 | 4,700 | 4,915 | +175 | +3.7% | 79,600 |
| 2022/11/07 | 4,700 | 4,800 | 4,685 | 4,740 | +55 | +1.2% | 12,200 |
| 2022/11/04 | 4,725 | 4,825 | 4,650 | 4,685 | -110 | -2.3% | 25,100 |
| 2022/11/02 | 4,675 | 4,830 | 4,675 | 4,795 | +120 | +2.6% | 24,500 |
| 2022/11/01 | 4,625 | 4,690 | 4,615 | 4,675 | +85 | +1.9% | 14,800 |
| 2022/10/31 | 4,565 | 4,615 | 4,520 | 4,590 | +90 | +2% | 13,100 |
| 2022/10/28 | 4,515 | 4,590 | 4,480 | 4,500 | -15 | -0.3% | 69,400 |
| 2022/10/27 | 4,575 | 4,575 | 4,490 | 4,515 | -60 | -1.3% | 7,800 |
| 2022/10/26 | 4,580 | 4,585 | 4,540 | 4,575 | +45 | +1% | 9,300 |
| 2022/10/25 | 4,490 | 4,580 | 4,490 | 4,530 | +40 | +0.9% | 12,000 |
| 2022/10/24 | 4,595 | 4,595 | 4,490 | 4,490 | -80 | -1.8% | 10,000 |
| 2022/10/21 | 4,545 | 4,590 | 4,545 | 4,570 | -30 | -0.7% | 4,900 |
| 2022/10/20 | 4,565 | 4,620 | 4,565 | 4,600 | -5 | -0.1% | 6,300 |
| 2022/10/19 | 4,590 | 4,630 | 4,575 | 4,605 | +30 | +0.7% | 16,300 |
| 2022/10/18 | 4,590 | 4,590 | 4,505 | 4,575 | +60 | +1.3% | 12,800 |
| 2022/10/17 | 4,570 | 4,580 | 4,515 | 4,515 | -75 | -1.6% | 7,100 |
| 2022/10/14 | 4,545 | 4,600 | 4,530 | 4,590 | +135 | +3% | 18,200 |
| 2022/10/13 | 4,420 | 4,500 | 4,410 | 4,455 | +40 | +0.9% | 16,800 |
| 2022/10/12 | 4,485 | 4,485 | 4,400 | 4,415 | -50 | -1.1% | 11,800 |
| 2022/10/11 | 4,530 | 4,545 | 4,435 | 4,465 | -75 | -1.7% | 15,400 |
| 2022/10/07 | 4,515 | 4,580 | 4,515 | 4,540 | -60 | -1.3% | 12,500 |
| 2022/10/06 | 4,460 | 4,600 | 4,460 | 4,600 | +115 | +2.6% | 16,900 |
| 2022/10/05 | 4,470 | 4,500 | 4,465 | 4,485 | +5 | +0.1% | 9,100 |
| 2022/10/04 | 4,320 | 4,490 | 4,305 | 4,480 | +115 | +2.6% | 18,400 |
| 2022/10/03 | 4,415 | 4,415 | 4,330 | 4,365 | +5 | +0.1% | 6,800 |
| 2022/09/30 | 4,450 | 4,470 | 4,360 | 4,360 | -75 | -1.7% | 11,400 |
| 2022/09/29 | 4,470 | 4,470 | 4,365 | 4,435 | +45 | +1% | 10,200 |
| 2022/09/28 | 4,330 | 4,440 | 4,300 | 4,390 | +15 | +0.3% | 16,400 |
| 2022/09/27 | 4,385 | 4,420 | 4,375 | 4,375 | -20 | -0.5% | 11,200 |
| 2022/09/26 | 4,530 | 4,530 | 4,395 | 4,395 | -145 | -3.2% | 15,600 |
| 2022/09/22 | 4,415 | 4,550 | 4,410 | 4,540 | +55 | +1.2% | 13,900 |
| 2022/09/21 | 4,490 | 4,525 | 4,475 | 4,485 | -5 | -0.1% | 12,600 |
| 2022/09/20 | 4,445 | 4,550 | 4,445 | 4,490 | +40 | +0.9% | 25,300 |
| 2022/09/16 | 4,460 | 4,460 | 4,380 | 4,450 | -25 | -0.6% | 13,100 |
| 2022/09/15 | 4,340 | 4,485 | 4,340 | 4,475 | +110 | +2.5% | 13,400 |
| 2022/09/14 | 4,445 | 4,460 | 4,360 | 4,365 | -120 | -2.7% | 13,500 |
| 2022/09/13 | 4,430 | 4,500 | 4,430 | 4,485 | +60 | +1.4% | 7,400 |
| 2022/09/12 | 4,430 | 4,445 | 4,420 | 4,425 | ±0 | ±0% | 5,900 |
| 2022/09/09 | 4,400 | 4,450 | 4,400 | 4,425 | ±0 | ±0% | 14,200 |
| 2022/09/08 | 4,375 | 4,430 | 4,350 | 4,425 | +105 | +2.4% | 16,300 |
| 2022/09/07 | 4,340 | 4,350 | 4,285 | 4,320 | ±0 | ±0% | 13,100 |
| 2022/09/06 | 4,280 | 4,355 | 4,280 | 4,320 | +10 | +0.2% | 15,100 |
| 2022/09/05 | 4,275 | 4,340 | 4,275 | 4,310 | -20 | -0.5% | 8,900 |
| 2022/09/02 | 4,400 | 4,400 | 4,310 | 4,330 | -15 | -0.3% | 9,800 |
| 2022/09/01 | 4,330 | 4,390 | 4,320 | 4,345 | -25 | -0.6% | 9,300 |
| 2022/08/31 | 4,350 | 4,390 | 4,325 | 4,370 | -50 | -1.1% | 22,800 |
| 2022/08/30 | 4,330 | 4,420 | 4,330 | 4,420 | +90 | +2.1% | 7,900 |
501～
550
件表示中 / 3587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 | 66,200円 | +4.2% | +7.4% | 3.78% | 8.16倍 | 0.60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 |
| 蝶 理 | 399,500円 | +4.0% | +3.6% | 3.05% | 9.85倍 | 1.11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 |
| 泉州電 | 515,000円 | +5.6% | +14.0% | 2.52% | 12.83倍 | 1.70倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 東エレデバ | 313,500円 | -5.3% | -8.8% | 3.73% | 10.85倍 | 2.02倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 日本ライフＬ | 129,600円 | +5.1% | +4.0% | 3.55% | 11.36倍 | 1.66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
