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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,360 | 4,390 | 4,360 | 4,390 | +60 | +1.4% | 6,100 |
| 2022/08/25 | 4,365 | 4,365 | 4,300 | 4,330 | -35 | -0.8% | 7,900 |
| 2022/08/24 | 4,320 | 4,380 | 4,320 | 4,365 | +45 | +1% | 7,800 |
| 2022/08/23 | 4,380 | 4,380 | 4,320 | 4,320 | -60 | -1.4% | 4,100 |
| 2022/08/22 | 4,315 | 4,390 | 4,310 | 4,380 | +25 | +0.6% | 6,300 |
| 2022/08/19 | 4,350 | 4,370 | 4,315 | 4,355 | ±0 | ±0% | 14,200 |
| 2022/08/18 | 4,375 | 4,390 | 4,330 | 4,355 | -90 | -2% | 5,800 |
| 2022/08/17 | 4,310 | 4,450 | 4,270 | 4,445 | +155 | +3.6% | 27,900 |
| 2022/08/16 | 4,290 | 4,295 | 4,230 | 4,290 | -25 | -0.6% | 4,100 |
| 2022/08/15 | 4,325 | 4,325 | 4,265 | 4,315 | -5 | -0.1% | 13,600 |
| 2022/08/12 | 4,210 | 4,320 | 4,205 | 4,320 | +140 | +3.3% | 24,900 |
| 2022/08/10 | 4,160 | 4,185 | 4,150 | 4,180 | +25 | +0.6% | 11,200 |
| 2022/08/09 | 4,140 | 4,200 | 4,140 | 4,155 | +20 | +0.5% | 17,200 |
| 2022/08/08 | 4,190 | 4,190 | 4,130 | 4,135 | -60 | -1.4% | 13,000 |
| 2022/08/05 | 4,080 | 4,205 | 4,080 | 4,195 | +70 | +1.7% | 19,100 |
| 2022/08/04 | 4,095 | 4,175 | 4,070 | 4,125 | +25 | +0.6% | 10,000 |
| 2022/08/03 | 4,135 | 4,155 | 4,090 | 4,100 | -90 | -2.1% | 10,700 |
| 2022/08/02 | 4,170 | 4,190 | 4,115 | 4,190 | +15 | +0.4% | 18,600 |
| 2022/08/01 | 4,110 | 4,175 | 4,095 | 4,175 | +5 | +0.1% | 11,200 |
| 2022/07/29 | 4,190 | 4,190 | 4,145 | 4,170 | -20 | -0.5% | 7,700 |
| 2022/07/28 | 4,155 | 4,200 | 4,110 | 4,190 | +45 | +1.1% | 13,100 |
| 2022/07/27 | 4,140 | 4,160 | 4,095 | 4,145 | +5 | +0.1% | 7,600 |
| 2022/07/26 | 4,110 | 4,160 | 4,100 | 4,140 | +40 | +1% | 9,800 |
| 2022/07/25 | 4,125 | 4,125 | 4,095 | 4,100 | -35 | -0.8% | 6,300 |
| 2022/07/22 | 4,100 | 4,145 | 4,090 | 4,135 | +35 | +0.9% | 14,600 |
| 2022/07/21 | 4,045 | 4,100 | 4,030 | 4,100 | +55 | +1.4% | 12,300 |
| 2022/07/20 | 4,000 | 4,080 | 4,000 | 4,045 | +45 | +1.1% | 32,500 |
| 2022/07/19 | 3,985 | 4,000 | 3,965 | 4,000 | +40 | +1% | 9,200 |
| 2022/07/15 | 3,985 | 3,985 | 3,935 | 3,960 | -25 | -0.6% | 5,300 |
| 2022/07/14 | 3,955 | 3,995 | 3,955 | 3,985 | +10 | +0.3% | 7,700 |
| 2022/07/13 | 3,950 | 3,980 | 3,940 | 3,975 | +25 | +0.6% | 8,800 |
| 2022/07/12 | 4,000 | 4,035 | 3,945 | 3,950 | -50 | -1.3% | 40,800 |
| 2022/07/11 | 3,905 | 4,005 | 3,905 | 4,000 | +115 | +3% | 20,800 |
| 2022/07/08 | 3,910 | 3,955 | 3,875 | 3,885 | -55 | -1.4% | 20,100 |
| 2022/07/07 | 3,900 | 3,950 | 3,880 | 3,940 | +40 | +1% | 13,200 |
| 2022/07/06 | 3,910 | 3,910 | 3,860 | 3,900 | -20 | -0.5% | 8,900 |
| 2022/07/05 | 3,900 | 3,945 | 3,895 | 3,920 | +20 | +0.5% | 17,100 |
| 2022/07/04 | 3,880 | 3,900 | 3,835 | 3,900 | +90 | +2.4% | 12,300 |
| 2022/07/01 | 3,815 | 3,840 | 3,780 | 3,810 | -5 | -0.1% | 14,100 |
| 2022/06/30 | 3,840 | 3,880 | 3,795 | 3,815 | +35 | +0.9% | 13,900 |
| 2022/06/29 | 3,875 | 3,875 | 3,780 | 3,780 | -110 | -2.8% | 26,000 |
| 2022/06/28 | 3,775 | 3,890 | 3,775 | 3,890 | +60 | +1.6% | 15,000 |
| 2022/06/27 | 3,795 | 3,830 | 3,780 | 3,830 | +50 | +1.3% | 11,000 |
| 2022/06/24 | 3,780 | 3,785 | 3,735 | 3,780 | +20 | +0.5% | 11,500 |
| 2022/06/23 | 3,760 | 3,770 | 3,730 | 3,760 | +30 | +0.8% | 14,900 |
| 2022/06/22 | 3,730 | 3,760 | 3,700 | 3,730 | ±0 | ±0% | 14,800 |
| 2022/06/21 | 3,635 | 3,735 | 3,610 | 3,730 | +155 | +4.3% | 22,800 |
| 2022/06/20 | 3,640 | 3,640 | 3,555 | 3,575 | -40 | -1.1% | 13,800 |
| 2022/06/17 | 3,630 | 3,640 | 3,605 | 3,615 | -25 | -0.7% | 10,900 |
| 2022/06/16 | 3,625 | 3,665 | 3,625 | 3,640 | +30 | +0.8% | 8,900 |
551～
600
件表示中 / 3586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 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13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 |
| ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 蝶 理 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81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 |
| メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 日本ライフＬ | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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
