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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,880 | 4,900 | 4,810 | 4,870 | +20 | +0.4% | 31,200 |
| 2023/12/14 | 4,915 | 4,915 | 4,850 | 4,850 | -30 | -0.6% | 12,800 |
| 2023/12/13 | 4,935 | 4,935 | 4,860 | 4,880 | -55 | -1.1% | 6,900 |
| 2023/12/12 | 4,960 | 5,010 | 4,935 | 4,935 | -35 | -0.7% | 15,000 |
| 2023/12/11 | 4,850 | 4,975 | 4,835 | 4,970 | +120 | +2.5% | 26,200 |
| 2023/12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -30 | -0.6% | 33,900 |
| 2023/12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -65 | -1.3% | 11,200 |
| 2023/12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +70 | +1.4% | 16,700 |
| 2023/12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -40 | -0.8% | 16,500 |
| 2023/12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -15 | -0.3% | 7,900 |
| 2023/12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -65 | -1.3% | 23,800 |
| 2023/11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +85 | +1.7% | 61,900 |
| 2023/11/29 | 5,050 | 5,190 | 4,910 | 4,910 | +145 | +3% | 62,300 |
| 2023/11/28 | 4,705 | 4,780 | 4,705 | 4,765 | +55 | +1.2% | 13,500 |
| 2023/11/27 | 4,750 | 4,750 | 4,695 | 4,710 | ±0 | ±0% | 5,900 |
| 2023/11/24 | 4,725 | 4,750 | 4,710 | 4,710 | -15 | -0.3% | 7,100 |
| 2023/11/22 | 4,665 | 4,740 | 4,635 | 4,725 | +60 | +1.3% | 7,200 |
| 2023/11/21 | 4,675 | 4,675 | 4,630 | 4,665 | +10 | +0.2% | 8,300 |
| 2023/11/20 | 4,710 | 4,745 | 4,650 | 4,655 | -80 | -1.7% | 11,500 |
| 2023/11/17 | 4,665 | 4,740 | 4,650 | 4,735 | +80 | +1.7% | 13,400 |
| 2023/11/16 | 4,660 | 4,700 | 4,635 | 4,655 | -60 | -1.3% | 9,700 |
| 2023/11/15 | 4,730 | 4,755 | 4,700 | 4,715 | +50 | +1.1% | 18,300 |
| 2023/11/14 | 4,650 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 13,300 |
| 2023/11/13 | 4,625 | 4,650 | 4,580 | 4,650 | +80 | +1.8% | 12,500 |
| 2023/11/10 | 4,550 | 4,585 | 4,485 | 4,570 | +20 | +0.4% | 15,200 |
| 2023/11/09 | 4,610 | 4,615 | 4,510 | 4,550 | -70 | -1.5% | 19,400 |
| 2023/11/08 | 4,775 | 4,775 | 4,585 | 4,620 | -140 | -2.9% | 60,700 |
| 2023/11/07 | 4,820 | 4,845 | 4,755 | 4,760 | -40 | -0.8% | 9,500 |
| 2023/11/06 | 4,815 | 4,840 | 4,755 | 4,800 | +90 | +1.9% | 17,300 |
| 2023/11/02 | 4,805 | 4,840 | 4,705 | 4,710 | -65 | -1.4% | 22,300 |
| 2023/11/01 | 4,755 | 4,815 | 4,695 | 4,775 | +60 | +1.3% | 20,800 |
| 2023/10/31 | 4,620 | 4,720 | 4,610 | 4,715 | +115 | +2.5% | 27,200 |
| 2023/10/30 | 4,665 | 4,710 | 4,565 | 4,600 | -85 | -1.8% | 142,000 |
| 2023/10/27 | 4,640 | 4,690 | 4,625 | 4,685 | +115 | +2.5% | 17,300 |
| 2023/10/26 | 4,610 | 4,650 | 4,560 | 4,570 | -45 | -1% | 16,000 |
| 2023/10/25 | 4,600 | 4,675 | 4,590 | 4,615 | +40 | +0.9% | 20,000 |
| 2023/10/24 | 4,555 | 4,590 | 4,465 | 4,575 | +25 | +0.5% | 29,900 |
| 2023/10/23 | 4,590 | 4,615 | 4,550 | 4,550 | -65 | -1.4% | 16,400 |
| 2023/10/20 | 4,600 | 4,635 | 4,580 | 4,615 | +10 | +0.2% | 15,600 |
| 2023/10/19 | 4,625 | 4,630 | 4,570 | 4,605 | -20 | -0.4% | 16,600 |
| 2023/10/18 | 4,710 | 4,710 | 4,605 | 4,625 | -50 | -1.1% | 12,400 |
| 2023/10/17 | 4,745 | 4,750 | 4,660 | 4,675 | -10 | -0.2% | 16,200 |
| 2023/10/16 | 4,655 | 4,735 | 4,655 | 4,685 | -20 | -0.4% | 17,000 |
| 2023/10/13 | 4,730 | 4,750 | 4,685 | 4,705 | -85 | -1.8% | 13,400 |
| 2023/10/12 | 4,725 | 4,795 | 4,725 | 4,790 | +10 | +0.2% | 15,000 |
| 2023/10/11 | 4,860 | 4,860 | 4,775 | 4,780 | -80 | -1.6% | 16,900 |
| 2023/10/10 | 4,800 | 4,875 | 4,800 | 4,860 | +60 | +1.3% | 26,200 |
| 2023/10/06 | 4,745 | 4,850 | 4,725 | 4,800 | +100 | +2.1% | 14,900 |
| 2023/10/05 | 4,610 | 4,720 | 4,610 | 4,700 | +50 | +1.1% | 20,700 |
| 2023/10/04 | 4,670 | 4,700 | 4,575 | 4,650 | -45 | -1% | 33,800 |
101～
150
件表示中 / 3457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 | 603,000円 | +1.1% | +7.4% | 4.15% | 7.43倍 | 0.58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 |
| イエローハット | 203,900円 | +2.3% | +2.7% | 3.43% | 8.98倍 | 0.81倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 743,000円 | +4.1% | +8.5% | 1.62% | 13.47倍 | 0.86倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 蝶 理 | 355,000円 | +4.0% | +3.6% | 3.44% | 8.75倍 | 1.07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 |
| 日本ライフＬ | 118,400円 | +5.1% | +4.0% | 3.89% | 11.09倍 | 1.53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
