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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,790 | 3,815 | 3,740 | 3,800 | +15 | +0.4% | 8,800 |
| 2019/10/10 | 3,795 | 3,815 | 3,760 | 3,785 | -5 | -0.1% | 7,400 |
| 2019/10/09 | 3,790 | 3,800 | 3,775 | 3,790 | -35 | -0.9% | 6,200 |
| 2019/10/08 | 3,780 | 3,825 | 3,765 | 3,825 | +85 | +2.3% | 6,600 |
| 2019/10/07 | 3,805 | 3,805 | 3,730 | 3,740 | -65 | -1.7% | 6,400 |
| 2019/10/04 | 3,770 | 3,810 | 3,755 | 3,805 | +20 | +0.5% | 5,200 |
| 2019/10/03 | 3,810 | 3,820 | 3,770 | 3,785 | -115 | -2.9% | 7,200 |
| 2019/10/02 | 3,835 | 3,930 | 3,835 | 3,900 | +65 | +1.7% | 7,600 |
| 2019/10/01 | 3,795 | 3,840 | 3,770 | 3,835 | +70 | +1.9% | 5,100 |
| 2019/09/30 | 3,815 | 3,820 | 3,740 | 3,765 | -75 | -2% | 13,600 |
| 2019/09/27 | 3,940 | 3,940 | 3,800 | 3,840 | -100 | -2.5% | 10,600 |
| 2019/09/26 | 4,000 | 4,000 | 3,910 | 3,940 | +5 | +0.1% | 17,300 |
| 2019/09/25 | 3,950 | 3,950 | 3,885 | 3,935 | -5 | -0.1% | 9,700 |
| 2019/09/24 | 3,955 | 3,975 | 3,920 | 3,940 | +35 | +0.9% | 10,000 |
| 2019/09/20 | 3,975 | 3,975 | 3,895 | 3,905 | -60 | -1.5% | 13,500 |
| 2019/09/19 | 3,890 | 4,000 | 3,880 | 3,965 | +75 | +1.9% | 17,800 |
| 2019/09/18 | 3,980 | 4,005 | 3,860 | 3,890 | -90 | -2.3% | 8,600 |
| 2019/09/17 | 4,015 | 4,030 | 3,960 | 3,980 | -25 | -0.6% | 14,300 |
| 2019/09/13 | 4,000 | 4,035 | 3,930 | 4,005 | +50 | +1.3% | 33,500 |
| 2019/09/12 | 3,905 | 3,960 | 3,855 | 3,955 | +85 | +2.2% | 20,500 |
| 2019/09/11 | 3,825 | 3,875 | 3,800 | 3,870 | +35 | +0.9% | 17,000 |
| 2019/09/10 | 3,810 | 3,835 | 3,805 | 3,835 | +25 | +0.7% | 17,200 |
| 2019/09/09 | 3,795 | 3,810 | 3,750 | 3,810 | -5 | -0.1% | 6,500 |
| 2019/09/06 | 3,800 | 3,815 | 3,785 | 3,815 | +15 | +0.4% | 5,900 |
| 2019/09/05 | 3,735 | 3,815 | 3,735 | 3,800 | +70 | +1.9% | 15,800 |
| 2019/09/04 | 3,725 | 3,775 | 3,725 | 3,730 | -35 | -0.9% | 7,700 |
| 2019/09/03 | 3,690 | 3,780 | 3,690 | 3,765 | +70 | +1.9% | 7,000 |
| 2019/09/02 | 3,735 | 3,760 | 3,695 | 3,695 | -45 | -1.2% | 2,800 |
| 2019/08/30 | 3,675 | 3,755 | 3,650 | 3,740 | +95 | +2.6% | 20,800 |
| 2019/08/29 | 3,665 | 3,665 | 3,610 | 3,645 | +40 | +1.1% | 12,600 |
| 2019/08/28 | 3,650 | 3,650 | 3,565 | 3,605 | -45 | -1.2% | 8,700 |
| 2019/08/27 | 3,575 | 3,665 | 3,545 | 3,650 | +130 | +3.7% | 13,700 |
| 2019/08/26 | 3,545 | 3,570 | 3,505 | 3,520 | -95 | -2.6% | 11,000 |
| 2019/08/23 | 3,595 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 14,100 |
| 2019/08/22 | 3,510 | 3,580 | 3,510 | 3,570 | +65 | +1.9% | 11,700 |
| 2019/08/21 | 3,500 | 3,525 | 3,480 | 3,505 | -20 | -0.6% | 4,100 |
| 2019/08/20 | 3,535 | 3,575 | 3,500 | 3,525 | +15 | +0.4% | 10,200 |
| 2019/08/19 | 3,450 | 3,520 | 3,450 | 3,510 | +55 | +1.6% | 10,200 |
| 2019/08/16 | 3,435 | 3,465 | 3,410 | 3,455 | +35 | +1% | 9,600 |
| 2019/08/15 | 3,415 | 3,440 | 3,405 | 3,420 | -105 | -3% | 13,800 |
| 2019/08/14 | 3,500 | 3,530 | 3,465 | 3,525 | +25 | +0.7% | 18,200 |
| 2019/08/13 | 3,465 | 3,510 | 3,390 | 3,500 | +35 | +1% | 20,200 |
| 2019/08/09 | 3,460 | 3,475 | 3,430 | 3,465 | +20 | +0.6% | 12,200 |
| 2019/08/08 | 3,430 | 3,465 | 3,425 | 3,445 | -25 | -0.7% | 12,500 |
| 2019/08/07 | 3,455 | 3,520 | 3,425 | 3,470 | +85 | +2.5% | 25,300 |
| 2019/08/06 | 3,445 | 3,585 | 3,380 | 3,385 | -90 | -2.6% | 44,800 |
| 2019/08/05 | 3,550 | 3,550 | 3,465 | 3,475 | -95 | -2.7% | 18,500 |
| 2019/08/02 | 3,640 | 3,640 | 3,560 | 3,570 | -145 | -3.9% | 15,700 |
| 2019/08/01 | 3,695 | 3,735 | 3,650 | 3,715 | +45 | +1.2% | 11,400 |
| 2019/07/31 | 3,710 | 3,735 | 3,660 | 3,670 | -80 | -2.1% | 12,500 |
1251～
1300
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
