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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,635 | 3,690 | 3,635 | 3,650 | +15 | +0.4% | 3,400 |
| 2021/08/18 | 3,655 | 3,690 | 3,635 | 3,635 | -15 | -0.4% | 6,600 |
| 2021/08/17 | 3,680 | 3,680 | 3,650 | 3,650 | -10 | -0.3% | 4,300 |
| 2021/08/16 | 3,715 | 3,715 | 3,660 | 3,660 | -45 | -1.2% | 8,800 |
| 2021/08/13 | 3,670 | 3,705 | 3,665 | 3,705 | +20 | +0.5% | 4,200 |
| 2021/08/12 | 3,700 | 3,710 | 3,665 | 3,685 | +5 | +0.1% | 9,700 |
| 2021/08/11 | 3,665 | 3,705 | 3,660 | 3,680 | +15 | +0.4% | 14,700 |
| 2021/08/10 | 3,695 | 3,700 | 3,665 | 3,665 | -30 | -0.8% | 8,400 |
| 2021/08/06 | 3,660 | 3,695 | 3,660 | 3,695 | +35 | +1% | 3,600 |
| 2021/08/05 | 3,665 | 3,680 | 3,660 | 3,660 | -5 | -0.1% | 3,900 |
| 2021/08/04 | 3,670 | 3,690 | 3,660 | 3,665 | -5 | -0.1% | 4,800 |
| 2021/08/03 | 3,695 | 3,695 | 3,670 | 3,670 | -25 | -0.7% | 2,100 |
| 2021/08/02 | 3,695 | 3,700 | 3,660 | 3,695 | +20 | +0.5% | 12,000 |
| 2021/07/30 | 3,660 | 3,685 | 3,660 | 3,675 | +15 | +0.4% | 7,200 |
| 2021/07/29 | 3,690 | 3,690 | 3,655 | 3,660 | -5 | -0.1% | 4,300 |
| 2021/07/28 | 3,655 | 3,670 | 3,655 | 3,665 | +10 | +0.3% | 2,300 |
| 2021/07/27 | 3,660 | 3,680 | 3,650 | 3,655 | ±0 | ±0% | 9,500 |
| 2021/07/26 | 3,695 | 3,695 | 3,655 | 3,655 | -10 | -0.3% | 3,800 |
| 2021/07/21 | 3,630 | 3,670 | 3,610 | 3,665 | +35 | +1% | 7,300 |
| 2021/07/20 | 3,620 | 3,665 | 3,595 | 3,630 | +20 | +0.6% | 13,700 |
| 2021/07/19 | 3,655 | 3,680 | 3,610 | 3,610 | -45 | -1.2% | 10,400 |
| 2021/07/16 | 3,700 | 3,710 | 3,655 | 3,655 | -45 | -1.2% | 10,300 |
| 2021/07/15 | 3,715 | 3,720 | 3,700 | 3,700 | +15 | +0.4% | 10,200 |
| 2021/07/14 | 3,700 | 3,705 | 3,680 | 3,685 | -5 | -0.1% | 8,000 |
| 2021/07/13 | 3,680 | 3,720 | 3,665 | 3,690 | +10 | +0.3% | 31,700 |
| 2021/07/12 | 3,615 | 3,690 | 3,615 | 3,680 | +70 | +1.9% | 16,000 |
| 2021/07/09 | 3,565 | 3,660 | 3,565 | 3,610 | +45 | +1.3% | 28,800 |
| 2021/07/08 | 3,640 | 3,640 | 3,565 | 3,565 | -70 | -1.9% | 17,600 |
| 2021/07/07 | 3,680 | 3,685 | 3,635 | 3,635 | -65 | -1.8% | 9,500 |
| 2021/07/06 | 3,645 | 3,700 | 3,630 | 3,700 | +65 | +1.8% | 17,800 |
| 2021/07/05 | 3,670 | 3,670 | 3,595 | 3,635 | -45 | -1.2% | 15,300 |
| 2021/07/02 | 3,560 | 3,680 | 3,540 | 3,680 | +150 | +4.2% | 42,400 |
| 2021/07/01 | 3,555 | 3,555 | 3,530 | 3,530 | ±0 | ±0% | 9,200 |
| 2021/06/30 | 3,525 | 3,560 | 3,515 | 3,530 | +5 | +0.1% | 13,200 |
| 2021/06/29 | 3,550 | 3,550 | 3,510 | 3,525 | -25 | -0.7% | 11,200 |
| 2021/06/28 | 3,575 | 3,575 | 3,545 | 3,550 | -15 | -0.4% | 9,000 |
| 2021/06/25 | 3,585 | 3,585 | 3,565 | 3,565 | +5 | +0.1% | 6,500 |
| 2021/06/24 | 3,585 | 3,585 | 3,560 | 3,560 | -25 | -0.7% | 7,200 |
| 2021/06/23 | 3,570 | 3,595 | 3,560 | 3,585 | ±0 | ±0% | 5,100 |
| 2021/06/22 | 3,575 | 3,595 | 3,545 | 3,585 | +70 | +2% | 11,600 |
| 2021/06/21 | 3,555 | 3,555 | 3,515 | 3,515 | -45 | -1.3% | 13,900 |
| 2021/06/18 | 3,595 | 3,595 | 3,540 | 3,560 | -20 | -0.6% | 14,600 |
| 2021/06/17 | 3,570 | 3,590 | 3,570 | 3,580 | -10 | -0.3% | 1,900 |
| 2021/06/16 | 3,565 | 3,595 | 3,565 | 3,590 | +10 | +0.3% | 2,600 |
| 2021/06/15 | 3,585 | 3,595 | 3,560 | 3,580 | -10 | -0.3% | 9,500 |
| 2021/06/14 | 3,585 | 3,605 | 3,585 | 3,590 | +10 | +0.3% | 2,300 |
| 2021/06/11 | 3,605 | 3,605 | 3,570 | 3,580 | -25 | -0.7% | 16,600 |
| 2021/06/10 | 3,585 | 3,605 | 3,565 | 3,605 | +20 | +0.6% | 9,200 |
| 2021/06/09 | 3,605 | 3,605 | 3,575 | 3,585 | -15 | -0.4% | 3,800 |
| 2021/06/08 | 3,565 | 3,600 | 3,565 | 3,600 | +35 | +1% | 3,600 |
801～
850
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
