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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,280 | 4,300 | 4,255 | 4,295 | ±0 | ±0% | 11,000 |
| 2019/02/27 | 4,250 | 4,305 | 4,185 | 4,295 | +55 | +1.3% | 18,200 |
| 2019/02/26 | 4,200 | 4,245 | 4,175 | 4,240 | +75 | +1.8% | 14,200 |
| 2019/02/25 | 4,110 | 4,190 | 4,100 | 4,165 | +65 | +1.6% | 9,800 |
| 2019/02/22 | 4,185 | 4,185 | 3,880 | 4,100 | -85 | -2% | 92,600 |
| 2019/02/21 | 4,215 | 4,225 | 4,170 | 4,185 | -40 | -0.9% | 7,400 |
| 2019/02/20 | 4,185 | 4,225 | 4,140 | 4,225 | +35 | +0.8% | 8,500 |
| 2019/02/19 | 4,130 | 4,215 | 4,130 | 4,190 | +25 | +0.6% | 8,500 |
| 2019/02/18 | 4,100 | 4,170 | 4,100 | 4,165 | +80 | +2% | 9,500 |
| 2019/02/15 | 4,100 | 4,100 | 4,050 | 4,085 | -50 | -1.2% | 4,700 |
| 2019/02/14 | 4,135 | 4,165 | 4,110 | 4,135 | -15 | -0.4% | 7,600 |
| 2019/02/13 | 4,145 | 4,175 | 4,095 | 4,150 | +5 | +0.1% | 12,400 |
| 2019/02/12 | 4,045 | 4,145 | 4,045 | 4,145 | +110 | +2.7% | 13,600 |
| 2019/02/08 | 4,085 | 4,100 | 4,010 | 4,035 | -105 | -2.5% | 14,500 |
| 2019/02/07 | 4,110 | 4,140 | 4,040 | 4,140 | +55 | +1.3% | 13,900 |
| 2019/02/06 | 4,095 | 4,110 | 4,020 | 4,085 | -5 | -0.1% | 16,200 |
| 2019/02/05 | 3,995 | 4,100 | 3,990 | 4,090 | +95 | +2.4% | 20,200 |
| 2019/02/04 | 3,920 | 3,995 | 3,915 | 3,995 | +130 | +3.4% | 13,100 |
| 2019/02/01 | 3,865 | 3,880 | 3,825 | 3,865 | -20 | -0.5% | 15,100 |
| 2019/01/31 | 3,925 | 3,935 | 3,860 | 3,885 | -35 | -0.9% | 25,600 |
| 2019/01/30 | 3,960 | 3,975 | 3,900 | 3,920 | -65 | -1.6% | 22,400 |
| 2019/01/29 | 3,950 | 3,995 | 3,920 | 3,985 | +20 | +0.5% | 11,300 |
| 2019/01/28 | 4,020 | 4,020 | 3,965 | 3,965 | -60 | -1.5% | 10,800 |
| 2019/01/25 | 3,985 | 4,085 | 3,985 | 4,025 | +40 | +1% | 13,500 |
| 2019/01/24 | 3,965 | 4,015 | 3,925 | 3,985 | +20 | +0.5% | 16,000 |
| 2019/01/23 | 4,020 | 4,020 | 3,930 | 3,965 | -65 | -1.6% | 17,900 |
| 2019/01/22 | 4,100 | 4,100 | 4,005 | 4,030 | -45 | -1.1% | 7,000 |
| 2019/01/21 | 4,075 | 4,090 | 4,010 | 4,075 | +70 | +1.7% | 17,700 |
| 2019/01/18 | 4,005 | 4,090 | 3,985 | 4,005 | ±0 | ±0% | 18,900 |
| 2019/01/17 | 4,030 | 4,050 | 3,970 | 4,005 | +10 | +0.3% | 15,600 |
| 2019/01/16 | 4,095 | 4,130 | 3,975 | 3,995 | -115 | -2.8% | 15,600 |
| 2019/01/15 | 4,045 | 4,130 | 4,030 | 4,110 | -5 | -0.1% | 18,900 |
| 2019/01/11 | 4,160 | 4,230 | 4,090 | 4,115 | -45 | -1.1% | 15,700 |
| 2019/01/10 | 4,170 | 4,195 | 4,120 | 4,160 | -30 | -0.7% | 15,500 |
| 2019/01/09 | 4,170 | 4,260 | 4,170 | 4,190 | +20 | +0.5% | 11,500 |
| 2019/01/08 | 4,245 | 4,260 | 4,150 | 4,170 | -60 | -1.4% | 14,500 |
| 2019/01/07 | 4,245 | 4,275 | 4,195 | 4,230 | +145 | +3.5% | 10,700 |
| 2019/01/04 | 4,070 | 4,140 | 3,995 | 4,085 | -115 | -2.7% | 20,400 |
| 2018/12/28 | 4,210 | 4,230 | 4,130 | 4,200 | +20 | +0.5% | 11,900 |
| 2018/12/27 | 3,995 | 4,180 | 3,985 | 4,180 | +255 | +6.5% | 18,000 |
| 2018/12/26 | 3,890 | 4,000 | 3,870 | 3,925 | +70 | +1.8% | 11,300 |
| 2018/12/25 | 3,995 | 3,995 | 3,845 | 3,855 | -420 | -9.8% | 22,600 |
| 2018/12/21 | 4,405 | 4,410 | 4,085 | 4,275 | -130 | -3% | 42,400 |
| 2018/12/20 | 4,425 | 4,450 | 4,295 | 4,405 | -20 | -0.5% | 29,500 |
| 2018/12/19 | 4,355 | 4,445 | 4,315 | 4,425 | +115 | +2.7% | 20,600 |
| 2018/12/18 | 4,315 | 4,355 | 4,260 | 4,310 | -30 | -0.7% | 16,700 |
| 2018/12/17 | 4,250 | 4,370 | 4,250 | 4,340 | +20 | +0.5% | 14,400 |
| 2018/12/14 | 4,400 | 4,420 | 4,310 | 4,320 | -150 | -3.4% | 22,700 |
| 2018/12/13 | 4,440 | 4,490 | 4,415 | 4,470 | +85 | +1.9% | 17,700 |
| 2018/12/12 | 4,320 | 4,420 | 4,310 | 4,385 | +150 | +3.5% | 17,200 |
1401～
1450
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
