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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,850 | 3,890 | 3,810 | 3,860 | +20 | +0.5% | 28,400 |
| 2021/03/22 | 3,850 | 3,865 | 3,790 | 3,840 | -45 | -1.2% | 33,500 |
| 2021/03/19 | 3,870 | 3,910 | 3,860 | 3,885 | -35 | -0.9% | 27,200 |
| 2021/03/18 | 3,975 | 3,975 | 3,910 | 3,920 | -60 | -1.5% | 27,300 |
| 2021/03/17 | 3,905 | 3,985 | 3,890 | 3,980 | +75 | +1.9% | 22,400 |
| 2021/03/16 | 3,875 | 3,915 | 3,855 | 3,905 | +5 | +0.1% | 15,000 |
| 2021/03/15 | 3,825 | 3,905 | 3,800 | 3,900 | +75 | +2% | 32,800 |
| 2021/03/12 | 3,730 | 3,825 | 3,725 | 3,825 | +65 | +1.7% | 32,000 |
| 2021/03/11 | 3,725 | 3,765 | 3,720 | 3,760 | +5 | +0.1% | 32,800 |
| 2021/03/10 | 3,740 | 3,770 | 3,705 | 3,755 | +15 | +0.4% | 27,700 |
| 2021/03/09 | 3,660 | 3,740 | 3,660 | 3,740 | +80 | +2.2% | 40,400 |
| 2021/03/08 | 3,670 | 3,690 | 3,630 | 3,660 | -30 | -0.8% | 22,800 |
| 2021/03/05 | 3,695 | 3,700 | 3,620 | 3,690 | -10 | -0.3% | 24,800 |
| 2021/03/04 | 3,645 | 3,705 | 3,635 | 3,700 | +35 | +1% | 17,300 |
| 2021/03/03 | 3,655 | 3,665 | 3,635 | 3,665 | +5 | +0.1% | 12,500 |
| 2021/03/02 | 3,680 | 3,680 | 3,615 | 3,660 | -25 | -0.7% | 17,800 |
| 2021/03/01 | 3,665 | 3,695 | 3,645 | 3,685 | +50 | +1.4% | 13,200 |
| 2021/02/26 | 3,635 | 3,670 | 3,600 | 3,635 | -10 | -0.3% | 23,500 |
| 2021/02/25 | 3,600 | 3,660 | 3,600 | 3,645 | +45 | +1.3% | 24,700 |
| 2021/02/24 | 3,665 | 3,665 | 3,590 | 3,600 | -65 | -1.8% | 22,500 |
| 2021/02/22 | 3,635 | 3,680 | 3,635 | 3,665 | +15 | +0.4% | 13,000 |
| 2021/02/19 | 3,640 | 3,655 | 3,610 | 3,650 | +5 | +0.1% | 11,200 |
| 2021/02/18 | 3,670 | 3,675 | 3,620 | 3,645 | -50 | -1.4% | 17,100 |
| 2021/02/17 | 3,670 | 3,730 | 3,670 | 3,695 | ±0 | ±0% | 16,800 |
| 2021/02/16 | 3,690 | 3,700 | 3,660 | 3,695 | -15 | -0.4% | 13,100 |
| 2021/02/15 | 3,685 | 3,710 | 3,670 | 3,710 | +50 | +1.4% | 13,200 |
| 2021/02/12 | 3,695 | 3,695 | 3,650 | 3,660 | -35 | -0.9% | 9,400 |
| 2021/02/10 | 3,720 | 3,720 | 3,670 | 3,695 | -25 | -0.7% | 14,100 |
| 2021/02/09 | 3,695 | 3,720 | 3,640 | 3,720 | +25 | +0.7% | 14,400 |
| 2021/02/08 | 3,655 | 3,720 | 3,655 | 3,695 | +40 | +1.1% | 17,600 |
| 2021/02/05 | 3,630 | 3,665 | 3,620 | 3,655 | +5 | +0.1% | 12,000 |
| 2021/02/04 | 3,560 | 3,665 | 3,560 | 3,650 | +90 | +2.5% | 19,400 |
| 2021/02/03 | 3,555 | 3,585 | 3,555 | 3,560 | -20 | -0.6% | 8,700 |
| 2021/02/02 | 3,535 | 3,590 | 3,535 | 3,580 | +40 | +1.1% | 12,100 |
| 2021/02/01 | 3,555 | 3,580 | 3,540 | 3,540 | -10 | -0.3% | 7,300 |
| 2021/01/29 | 3,605 | 3,630 | 3,550 | 3,550 | -75 | -2.1% | 12,000 |
| 2021/01/28 | 3,545 | 3,635 | 3,545 | 3,625 | +10 | +0.3% | 63,000 |
| 2021/01/27 | 3,525 | 3,615 | 3,525 | 3,615 | +75 | +2.1% | 24,200 |
| 2021/01/26 | 3,515 | 3,580 | 3,515 | 3,540 | +25 | +0.7% | 21,200 |
| 2021/01/25 | 3,555 | 3,565 | 3,505 | 3,515 | -40 | -1.1% | 22,800 |
| 2021/01/22 | 3,540 | 3,590 | 3,540 | 3,555 | +15 | +0.4% | 15,700 |
| 2021/01/21 | 3,520 | 3,580 | 3,520 | 3,540 | +20 | +0.6% | 11,700 |
| 2021/01/20 | 3,580 | 3,580 | 3,510 | 3,520 | -60 | -1.7% | 17,000 |
| 2021/01/19 | 3,620 | 3,630 | 3,565 | 3,580 | -70 | -1.9% | 13,800 |
| 2021/01/18 | 3,600 | 3,655 | 3,595 | 3,650 | +55 | +1.5% | 10,000 |
| 2021/01/15 | 3,640 | 3,640 | 3,590 | 3,595 | -50 | -1.4% | 13,300 |
| 2021/01/14 | 3,640 | 3,675 | 3,615 | 3,645 | -15 | -0.4% | 9,500 |
| 2021/01/13 | 3,650 | 3,665 | 3,615 | 3,660 | +10 | +0.3% | 10,400 |
| 2021/01/12 | 3,645 | 3,660 | 3,615 | 3,650 | +5 | +0.1% | 12,100 |
| 2021/01/08 | 3,620 | 3,660 | 3,600 | 3,645 | +35 | +1% | 13,600 |
901～
950
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
