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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,695 | 3,750 | 3,660 | 3,750 | +50 | +1.4% | 18,200 |
| 2019/07/29 | 3,690 | 3,705 | 3,640 | 3,700 | +10 | +0.3% | 5,700 |
| 2019/07/26 | 3,700 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 6,000 |
| 2019/07/25 | 3,665 | 3,725 | 3,650 | 3,715 | +50 | +1.4% | 8,400 |
| 2019/07/24 | 3,695 | 3,710 | 3,650 | 3,665 | -30 | -0.8% | 16,300 |
| 2019/07/23 | 3,665 | 3,725 | 3,665 | 3,695 | +30 | +0.8% | 11,400 |
| 2019/07/22 | 3,685 | 3,685 | 3,625 | 3,665 | -15 | -0.4% | 12,100 |
| 2019/07/19 | 3,605 | 3,705 | 3,605 | 3,680 | +80 | +2.2% | 8,000 |
| 2019/07/18 | 3,725 | 3,730 | 3,600 | 3,600 | -130 | -3.5% | 16,900 |
| 2019/07/17 | 3,750 | 3,765 | 3,705 | 3,730 | -35 | -0.9% | 12,600 |
| 2019/07/16 | 3,760 | 3,825 | 3,735 | 3,765 | -30 | -0.8% | 5,200 |
| 2019/07/12 | 3,785 | 3,815 | 3,755 | 3,795 | +25 | +0.7% | 5,200 |
| 2019/07/11 | 3,710 | 3,790 | 3,710 | 3,770 | +60 | +1.6% | 12,500 |
| 2019/07/10 | 3,765 | 3,780 | 3,710 | 3,710 | -55 | -1.5% | 20,400 |
| 2019/07/09 | 3,780 | 3,825 | 3,755 | 3,765 | -30 | -0.8% | 13,200 |
| 2019/07/08 | 3,820 | 3,820 | 3,730 | 3,795 | -20 | -0.5% | 19,700 |
| 2019/07/05 | 3,810 | 3,835 | 3,780 | 3,815 | +5 | +0.1% | 14,800 |
| 2019/07/04 | 3,760 | 3,835 | 3,725 | 3,810 | +75 | +2% | 10,100 |
| 2019/07/03 | 3,690 | 3,745 | 3,680 | 3,735 | +30 | +0.8% | 8,400 |
| 2019/07/02 | 3,645 | 3,735 | 3,645 | 3,705 | +40 | +1.1% | 10,500 |
| 2019/07/01 | 3,605 | 3,665 | 3,600 | 3,665 | +80 | +2.2% | 12,200 |
| 2019/06/28 | 3,605 | 3,675 | 3,575 | 3,585 | -30 | -0.8% | 11,900 |
| 2019/06/27 | 3,520 | 3,625 | 3,520 | 3,615 | +95 | +2.7% | 13,100 |
| 2019/06/26 | 3,600 | 3,600 | 3,520 | 3,520 | -85 | -2.4% | 13,400 |
| 2019/06/25 | 3,640 | 3,670 | 3,605 | 3,605 | -35 | -1% | 8,900 |
| 2019/06/24 | 3,605 | 3,655 | 3,570 | 3,640 | +40 | +1.1% | 14,000 |
| 2019/06/21 | 3,560 | 3,650 | 3,535 | 3,600 | +65 | +1.8% | 60,900 |
| 2019/06/20 | 3,550 | 3,585 | 3,510 | 3,535 | -15 | -0.4% | 15,300 |
| 2019/06/19 | 3,505 | 3,560 | 3,485 | 3,550 | +60 | +1.7% | 17,700 |
| 2019/06/18 | 3,585 | 3,585 | 3,485 | 3,490 | -90 | -2.5% | 17,100 |
| 2019/06/17 | 3,600 | 3,620 | 3,560 | 3,580 | -20 | -0.6% | 11,500 |
| 2019/06/14 | 3,600 | 3,605 | 3,555 | 3,600 | -30 | -0.8% | 22,600 |
| 2019/06/13 | 3,750 | 3,750 | 3,610 | 3,630 | -120 | -3.2% | 28,500 |
| 2019/06/12 | 3,840 | 3,845 | 3,750 | 3,750 | -90 | -2.3% | 21,500 |
| 2019/06/11 | 3,835 | 3,865 | 3,830 | 3,840 | +10 | +0.3% | 12,200 |
| 2019/06/10 | 3,810 | 3,845 | 3,780 | 3,830 | +20 | +0.5% | 14,000 |
| 2019/06/07 | 3,840 | 3,845 | 3,800 | 3,810 | -30 | -0.8% | 7,200 |
| 2019/06/06 | 3,830 | 3,860 | 3,830 | 3,840 | +10 | +0.3% | 7,500 |
| 2019/06/05 | 3,755 | 3,840 | 3,755 | 3,830 | +115 | +3.1% | 9,400 |
| 2019/06/04 | 3,765 | 3,765 | 3,690 | 3,715 | -20 | -0.5% | 13,500 |
| 2019/06/03 | 3,770 | 3,770 | 3,730 | 3,735 | -55 | -1.5% | 7,500 |
| 2019/05/31 | 3,830 | 3,830 | 3,770 | 3,790 | -55 | -1.4% | 14,800 |
| 2019/05/30 | 3,920 | 3,925 | 3,830 | 3,845 | -95 | -2.4% | 9,800 |
| 2019/05/29 | 3,930 | 3,945 | 3,880 | 3,940 | -20 | -0.5% | 10,900 |
| 2019/05/28 | 3,890 | 3,960 | 3,890 | 3,960 | +70 | +1.8% | 20,400 |
| 2019/05/27 | 3,895 | 3,910 | 3,875 | 3,890 | +15 | +0.4% | 5,100 |
| 2019/05/24 | 3,870 | 3,900 | 3,850 | 3,875 | +5 | +0.1% | 12,000 |
| 2019/05/23 | 3,845 | 3,880 | 3,835 | 3,870 | +40 | +1% | 6,600 |
| 2019/05/22 | 3,840 | 3,840 | 3,815 | 3,830 | ±0 | ±0% | 7,100 |
| 2019/05/21 | 3,895 | 3,895 | 3,830 | 3,830 | -65 | -1.7% | 7,400 |
1301～
1350
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
