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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,690 | 3,705 | 3,665 | 3,680 | -35 | -0.9% | 4,600 |
| 2020/10/22 | 3,685 | 3,735 | 3,660 | 3,715 | +30 | +0.8% | 7,600 |
| 2020/10/21 | 3,685 | 3,730 | 3,675 | 3,685 | -15 | -0.4% | 7,300 |
| 2020/10/20 | 3,730 | 3,730 | 3,680 | 3,700 | -35 | -0.9% | 6,500 |
| 2020/10/19 | 3,765 | 3,790 | 3,705 | 3,735 | +10 | +0.3% | 10,700 |
| 2020/10/16 | 3,715 | 3,740 | 3,690 | 3,725 | +5 | +0.1% | 6,900 |
| 2020/10/15 | 3,735 | 3,775 | 3,720 | 3,720 | -15 | -0.4% | 6,500 |
| 2020/10/14 | 3,760 | 3,770 | 3,730 | 3,735 | -45 | -1.2% | 6,800 |
| 2020/10/13 | 3,810 | 3,815 | 3,775 | 3,780 | -25 | -0.7% | 3,100 |
| 2020/10/12 | 3,845 | 3,845 | 3,785 | 3,805 | -40 | -1% | 7,200 |
| 2020/10/09 | 3,800 | 3,860 | 3,750 | 3,845 | +85 | +2.3% | 13,500 |
| 2020/10/08 | 3,770 | 3,835 | 3,745 | 3,760 | -5 | -0.1% | 12,500 |
| 2020/10/07 | 3,775 | 3,825 | 3,755 | 3,765 | -10 | -0.3% | 6,600 |
| 2020/10/06 | 3,775 | 3,820 | 3,770 | 3,775 | -30 | -0.8% | 6,300 |
| 2020/10/05 | 3,730 | 3,830 | 3,730 | 3,805 | +75 | +2% | 11,600 |
| 2020/10/02 | 3,740 | 3,850 | 3,720 | 3,730 | - | - | 12,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,985 | 3,985 | 3,730 | 3,730 | -255 | -6.4% | 19,300 |
| 2020/09/29 | 3,950 | 4,010 | 3,860 | 3,985 | -35 | -0.9% | 17,100 |
| 2020/09/28 | 3,825 | 4,075 | 3,815 | 4,020 | +245 | +6.5% | 36,000 |
| 2020/09/25 | 3,785 | 3,830 | 3,760 | 3,775 | +25 | +0.7% | 17,400 |
| 2020/09/24 | 3,745 | 3,790 | 3,730 | 3,750 | +5 | +0.1% | 12,600 |
| 2020/09/23 | 3,710 | 3,770 | 3,710 | 3,745 | -35 | -0.9% | 12,200 |
| 2020/09/18 | 3,720 | 3,785 | 3,720 | 3,780 | +70 | +1.9% | 16,100 |
| 2020/09/17 | 3,730 | 3,775 | 3,710 | 3,710 | -70 | -1.9% | 12,300 |
| 2020/09/16 | 3,745 | 3,780 | 3,725 | 3,780 | +45 | +1.2% | 9,400 |
| 2020/09/15 | 3,720 | 3,770 | 3,695 | 3,735 | +25 | +0.7% | 8,000 |
| 2020/09/14 | 3,740 | 3,740 | 3,665 | 3,710 | -30 | -0.8% | 13,700 |
| 2020/09/11 | 3,670 | 3,740 | 3,660 | 3,740 | +70 | +1.9% | 17,600 |
| 2020/09/10 | 3,690 | 3,710 | 3,660 | 3,670 | -15 | -0.4% | 14,100 |
| 2020/09/09 | 3,690 | 3,710 | 3,670 | 3,685 | -5 | -0.1% | 14,900 |
| 2020/09/08 | 3,715 | 3,720 | 3,660 | 3,690 | +15 | +0.4% | 11,500 |
| 2020/09/07 | 3,700 | 3,725 | 3,650 | 3,675 | -55 | -1.5% | 13,700 |
| 2020/09/04 | 3,700 | 3,740 | 3,695 | 3,730 | -25 | -0.7% | 15,500 |
| 2020/09/03 | 3,775 | 3,805 | 3,755 | 3,755 | -75 | -2% | 9,200 |
| 2020/09/02 | 3,800 | 3,855 | 3,800 | 3,830 | -10 | -0.3% | 5,200 |
| 2020/09/01 | 3,800 | 3,840 | 3,770 | 3,840 | +40 | +1.1% | 6,500 |
| 2020/08/31 | 3,760 | 3,845 | 3,760 | 3,800 | -30 | -0.8% | 8,000 |
| 2020/08/28 | 3,795 | 3,875 | 3,760 | 3,830 | +55 | +1.5% | 12,400 |
| 2020/08/27 | 3,780 | 3,790 | 3,760 | 3,775 | -20 | -0.5% | 4,300 |
| 2020/08/26 | 3,835 | 3,840 | 3,780 | 3,795 | -10 | -0.3% | 4,900 |
| 2020/08/25 | 3,780 | 3,825 | 3,775 | 3,805 | +45 | +1.2% | 7,100 |
| 2020/08/24 | 3,825 | 3,825 | 3,760 | 3,760 | -65 | -1.7% | 7,100 |
| 2020/08/21 | 3,875 | 3,875 | 3,805 | 3,825 | -30 | -0.8% | 3,100 |
| 2020/08/20 | 3,785 | 3,855 | 3,760 | 3,855 | +30 | +0.8% | 7,900 |
| 2020/08/19 | 3,820 | 3,845 | 3,735 | 3,825 | +105 | +2.8% | 8,100 |
| 2020/08/18 | 3,835 | 3,835 | 3,690 | 3,720 | -130 | -3.4% | 13,500 |
| 2020/08/17 | 3,830 | 3,865 | 3,810 | 3,850 | ±0 | ±0% | 2,900 |
| 2020/08/14 | 3,920 | 3,945 | 3,850 | 3,850 | -50 | -1.3% | 8,700 |
| 2020/08/13 | 3,875 | 3,905 | 3,830 | 3,900 | +95 | +2.5% | 11,300 |
1001～
1050
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
