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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,870 | 3,880 | 3,805 | 3,805 | -65 | -1.7% | 13,500 |
| 2020/08/11 | 3,640 | 3,880 | 3,600 | 3,870 | +235 | +6.5% | 35,200 |
| 2020/08/07 | 3,730 | 3,755 | 3,635 | 3,635 | -70 | -1.9% | 7,600 |
| 2020/08/06 | 3,715 | 3,715 | 3,665 | 3,705 | -20 | -0.5% | 4,000 |
| 2020/08/05 | 3,740 | 3,765 | 3,720 | 3,725 | -60 | -1.6% | 6,600 |
| 2020/08/04 | 3,690 | 3,785 | 3,690 | 3,785 | +100 | +2.7% | 7,600 |
| 2020/08/03 | 3,670 | 3,685 | 3,610 | 3,685 | +75 | +2.1% | 3,700 |
| 2020/07/31 | 3,675 | 3,690 | 3,605 | 3,610 | -105 | -2.8% | 9,100 |
| 2020/07/30 | 3,845 | 3,845 | 3,715 | 3,715 | -65 | -1.7% | 5,500 |
| 2020/07/29 | 3,830 | 3,830 | 3,770 | 3,780 | -30 | -0.8% | 6,700 |
| 2020/07/28 | 3,835 | 3,875 | 3,720 | 3,810 | -30 | -0.8% | 10,200 |
| 2020/07/27 | 3,785 | 3,840 | 3,720 | 3,840 | +100 | +2.7% | 8,200 |
| 2020/07/22 | 3,785 | 3,790 | 3,740 | 3,740 | -70 | -1.8% | 4,700 |
| 2020/07/21 | 3,830 | 3,860 | 3,700 | 3,810 | -20 | -0.5% | 18,900 |
| 2020/07/20 | 3,875 | 3,890 | 3,815 | 3,830 | -70 | -1.8% | 7,300 |
| 2020/07/17 | 3,870 | 3,900 | 3,820 | 3,900 | +65 | +1.7% | 4,000 |
| 2020/07/16 | 3,855 | 3,865 | 3,805 | 3,835 | -20 | -0.5% | 4,600 |
| 2020/07/15 | 3,850 | 3,890 | 3,810 | 3,855 | +5 | +0.1% | 10,800 |
| 2020/07/14 | 3,790 | 3,850 | 3,790 | 3,850 | +60 | +1.6% | 8,200 |
| 2020/07/13 | 3,750 | 3,850 | 3,665 | 3,790 | +135 | +3.7% | 12,700 |
| 2020/07/10 | 3,790 | 3,790 | 3,645 | 3,655 | -135 | -3.6% | 21,400 |
| 2020/07/09 | 3,750 | 3,815 | 3,745 | 3,790 | +35 | +0.9% | 8,100 |
| 2020/07/08 | 3,805 | 3,845 | 3,755 | 3,755 | -70 | -1.8% | 8,100 |
| 2020/07/07 | 3,910 | 3,910 | 3,815 | 3,825 | -70 | -1.8% | 5,500 |
| 2020/07/06 | 3,835 | 3,920 | 3,835 | 3,895 | +60 | +1.6% | 5,700 |
| 2020/07/03 | 3,845 | 3,845 | 3,770 | 3,835 | ±0 | ±0% | 9,200 |
| 2020/07/02 | 3,850 | 3,860 | 3,795 | 3,835 | +30 | +0.8% | 9,500 |
| 2020/07/01 | 3,975 | 3,975 | 3,800 | 3,805 | -115 | -2.9% | 10,300 |
| 2020/06/30 | 4,005 | 4,020 | 3,900 | 3,920 | -80 | -2% | 7,900 |
| 2020/06/29 | 3,980 | 4,020 | 3,900 | 4,000 | +20 | +0.5% | 14,700 |
| 2020/06/26 | 3,945 | 3,990 | 3,895 | 3,980 | +105 | +2.7% | 10,400 |
| 2020/06/25 | 3,955 | 3,965 | 3,865 | 3,875 | -90 | -2.3% | 10,400 |
| 2020/06/24 | 3,970 | 4,040 | 3,920 | 3,965 | -5 | -0.1% | 10,000 |
| 2020/06/23 | 4,010 | 4,040 | 3,950 | 3,970 | -25 | -0.6% | 9,200 |
| 2020/06/22 | 3,945 | 4,015 | 3,930 | 3,995 | +15 | +0.4% | 10,000 |
| 2020/06/19 | 4,045 | 4,045 | 3,845 | 3,980 | -15 | -0.4% | 25,500 |
| 2020/06/18 | 3,960 | 4,035 | 3,960 | 3,995 | +5 | +0.1% | 4,500 |
| 2020/06/17 | 4,030 | 4,065 | 3,970 | 3,990 | -100 | -2.4% | 10,900 |
| 2020/06/16 | 3,960 | 4,105 | 3,910 | 4,090 | +270 | +7.1% | 20,100 |
| 2020/06/15 | 3,915 | 3,950 | 3,820 | 3,820 | -95 | -2.4% | 12,300 |
| 2020/06/12 | 3,950 | 3,965 | 3,855 | 3,915 | -75 | -1.9% | 15,800 |
| 2020/06/11 | 4,110 | 4,120 | 3,975 | 3,990 | -120 | -2.9% | 16,700 |
| 2020/06/10 | 4,115 | 4,130 | 4,075 | 4,110 | -25 | -0.6% | 10,700 |
| 2020/06/09 | 4,180 | 4,180 | 4,085 | 4,135 | -15 | -0.4% | 9,100 |
| 2020/06/08 | 4,085 | 4,150 | 4,025 | 4,150 | +60 | +1.5% | 15,800 |
| 2020/06/05 | 3,995 | 4,090 | 3,940 | 4,090 | +70 | +1.7% | 16,600 |
| 2020/06/04 | 4,015 | 4,020 | 3,880 | 4,020 | +50 | +1.3% | 11,200 |
| 2020/06/03 | 4,050 | 4,050 | 3,915 | 3,970 | -55 | -1.4% | 12,800 |
| 2020/06/02 | 3,985 | 4,040 | 3,940 | 4,025 | +80 | +2% | 11,300 |
| 2020/06/01 | 3,895 | 3,995 | 3,895 | 3,945 | +50 | +1.3% | 11,800 |
1051～
1100
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
