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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,580 | 3,625 | 3,575 | 3,610 | +90 | +2.6% | 14,500 |
| 2021/01/06 | 3,550 | 3,560 | 3,510 | 3,520 | -35 | -1% | 8,300 |
| 2021/01/05 | 3,570 | 3,615 | 3,555 | 3,555 | -30 | -0.8% | 7,500 |
| 2021/01/04 | 3,645 | 3,645 | 3,560 | 3,585 | -45 | -1.2% | 7,000 |
| 2020/12/30 | 3,630 | 3,660 | 3,605 | 3,630 | -25 | -0.7% | 9,300 |
| 2020/12/29 | 3,620 | 3,655 | 3,585 | 3,655 | +45 | +1.2% | 10,500 |
| 2020/12/28 | 3,600 | 3,615 | 3,555 | 3,610 | +25 | +0.7% | 15,800 |
| 2020/12/25 | 3,505 | 3,585 | 3,505 | 3,585 | +80 | +2.3% | 6,400 |
| 2020/12/24 | 3,515 | 3,540 | 3,500 | 3,505 | +30 | +0.9% | 7,000 |
| 2020/12/23 | 3,495 | 3,520 | 3,475 | 3,475 | +5 | +0.1% | 6,300 |
| 2020/12/22 | 3,560 | 3,560 | 3,465 | 3,470 | -100 | -2.8% | 16,300 |
| 2020/12/21 | 3,610 | 3,620 | 3,560 | 3,570 | -50 | -1.4% | 10,700 |
| 2020/12/18 | 3,600 | 3,655 | 3,585 | 3,620 | +30 | +0.8% | 11,600 |
| 2020/12/17 | 3,570 | 3,610 | 3,560 | 3,590 | +15 | +0.4% | 9,300 |
| 2020/12/16 | 3,580 | 3,605 | 3,575 | 3,575 | -35 | -1% | 7,700 |
| 2020/12/15 | 3,620 | 3,630 | 3,605 | 3,610 | -15 | -0.4% | 4,200 |
| 2020/12/14 | 3,620 | 3,645 | 3,610 | 3,625 | +15 | +0.4% | 6,700 |
| 2020/12/11 | 3,595 | 3,625 | 3,560 | 3,610 | +15 | +0.4% | 15,100 |
| 2020/12/10 | 3,615 | 3,635 | 3,585 | 3,595 | -20 | -0.6% | 20,600 |
| 2020/12/09 | 3,530 | 3,660 | 3,530 | 3,615 | +90 | +2.6% | 11,400 |
| 2020/12/08 | 3,505 | 3,545 | 3,500 | 3,525 | +5 | +0.1% | 10,100 |
| 2020/12/07 | 3,525 | 3,555 | 3,515 | 3,520 | ±0 | ±0% | 6,100 |
| 2020/12/04 | 3,525 | 3,550 | 3,495 | 3,520 | -5 | -0.1% | 12,500 |
| 2020/12/03 | 3,480 | 3,575 | 3,480 | 3,525 | +15 | +0.4% | 13,800 |
| 2020/12/02 | 3,595 | 3,620 | 3,455 | 3,510 | -25 | -0.7% | 29,800 |
| 2020/12/01 | 3,575 | 3,580 | 3,515 | 3,535 | +90 | +2.6% | 22,200 |
| 2020/11/30 | 3,710 | 3,735 | 3,445 | 3,445 | -265 | -7.1% | 30,800 |
| 2020/11/27 | 3,720 | 3,790 | 3,705 | 3,710 | +10 | +0.3% | 22,700 |
| 2020/11/26 | 3,720 | 3,720 | 3,675 | 3,700 | -20 | -0.5% | 12,400 |
| 2020/11/25 | 3,800 | 3,820 | 3,720 | 3,720 | -10 | -0.3% | 15,200 |
| 2020/11/24 | 3,855 | 3,910 | 3,730 | 3,730 | -55 | -1.5% | 23,400 |
| 2020/11/20 | 3,750 | 3,835 | 3,750 | 3,785 | +15 | +0.4% | 4,700 |
| 2020/11/19 | 3,775 | 3,845 | 3,770 | 3,770 | -5 | -0.1% | 7,000 |
| 2020/11/18 | 3,830 | 3,845 | 3,775 | 3,775 | -85 | -2.2% | 9,400 |
| 2020/11/17 | 3,890 | 3,890 | 3,835 | 3,860 | ±0 | ±0% | 11,300 |
| 2020/11/16 | 3,835 | 3,910 | 3,790 | 3,860 | +95 | +2.5% | 20,400 |
| 2020/11/13 | 3,895 | 3,895 | 3,755 | 3,765 | -135 | -3.5% | 13,000 |
| 2020/11/12 | 3,900 | 3,930 | 3,855 | 3,900 | +20 | +0.5% | 15,900 |
| 2020/11/11 | 3,835 | 3,880 | 3,835 | 3,880 | +45 | +1.2% | 17,700 |
| 2020/11/10 | 3,840 | 3,845 | 3,775 | 3,835 | +5 | +0.1% | 25,200 |
| 2020/11/09 | 3,815 | 3,840 | 3,785 | 3,830 | +15 | +0.4% | 14,600 |
| 2020/11/06 | 3,805 | 3,830 | 3,780 | 3,815 | +20 | +0.5% | 11,400 |
| 2020/11/05 | 3,710 | 3,795 | 3,690 | 3,795 | +85 | +2.3% | 11,400 |
| 2020/11/04 | 3,750 | 3,770 | 3,690 | 3,710 | ±0 | ±0% | 10,900 |
| 2020/11/02 | 3,675 | 3,735 | 3,665 | 3,710 | +65 | +1.8% | 10,200 |
| 2020/10/30 | 3,700 | 3,700 | 3,610 | 3,645 | -40 | -1.1% | 8,600 |
| 2020/10/29 | 3,720 | 3,730 | 3,685 | 3,685 | -35 | -0.9% | 2,600 |
| 2020/10/28 | 3,715 | 3,765 | 3,690 | 3,720 | -65 | -1.7% | 7,300 |
| 2020/10/27 | 3,705 | 3,785 | 3,675 | 3,785 | +80 | +2.2% | 10,400 |
| 2020/10/26 | 3,700 | 3,725 | 3,685 | 3,705 | +25 | +0.7% | 2,300 |
951～
1000
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
