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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 648 | 657 | 645 | 650 | +3 | +0.5% | 107,700 |
| 2024/11/11 | 653 | 661 | 647 | 647 | -5 | -0.8% | 71,500 |
| 2024/11/08 | 689 | 689 | 652 | 652 | -30 | -4.4% | 163,400 |
| 2024/11/07 | 666 | 682 | 666 | 682 | +16 | +2.4% | 108,300 |
| 2024/11/06 | 662 | 694 | 657 | 666 | +7 | +1.1% | 153,200 |
| 2024/11/05 | 650 | 660 | 638 | 659 | +14 | +2.2% | 114,200 |
| 2024/11/01 | 662 | 666 | 645 | 645 | -27 | -4% | 147,500 |
| 2024/10/31 | 665 | 673 | 661 | 672 | +11 | +1.7% | 114,100 |
| 2024/10/30 | 667 | 667 | 656 | 661 | -5 | -0.8% | 331,300 |
| 2024/10/29 | 668 | 668 | 663 | 666 | -1 | -0.1% | 84,300 |
| 2024/10/28 | 658 | 671 | 656 | 667 | +9 | +1.4% | 138,500 |
| 2024/10/25 | 677 | 682 | 656 | 658 | -18 | -2.7% | 197,000 |
| 2024/10/24 | 680 | 684 | 667 | 676 | -9 | -1.3% | 146,000 |
| 2024/10/23 | 690 | 694 | 680 | 685 | -1 | -0.1% | 103,600 |
| 2024/10/22 | 689 | 694 | 676 | 686 | -2 | -0.3% | 173,800 |
| 2024/10/21 | 698 | 700 | 688 | 688 | ±0 | ±0% | 119,300 |
| 2024/10/18 | 692 | 697 | 685 | 688 | ±0 | ±0% | 71,700 |
| 2024/10/17 | 694 | 699 | 687 | 688 | -4 | -0.6% | 109,400 |
| 2024/10/16 | 685 | 706 | 681 | 692 | +1 | +0.1% | 165,300 |
| 2024/10/15 | 670 | 697 | 670 | 691 | +26 | +3.9% | 254,400 |
| 2024/10/11 | 668 | 668 | 660 | 665 | -7 | -1% | 190,300 |
| 2024/10/10 | 681 | 686 | 669 | 672 | +1 | +0.1% | 178,300 |
| 2024/10/09 | 689 | 693 | 669 | 671 | -16 | -2.3% | 248,900 |
| 2024/10/08 | 712 | 712 | 682 | 687 | -31 | -4.3% | 255,900 |
| 2024/10/07 | 706 | 718 | 699 | 718 | +22 | +3.2% | 200,200 |
| 2024/10/04 | 701 | 711 | 689 | 696 | -3 | -0.4% | 184,700 |
| 2024/10/03 | 707 | 713 | 697 | 699 | +12 | +1.7% | 202,900 |
| 2024/10/02 | 686 | 704 | 681 | 687 | ±0 | ±0% | 190,600 |
| 2024/10/01 | 674 | 691 | 674 | 687 | +13 | +1.9% | 145,600 |
| 2024/09/30 | 670 | 682 | 661 | 674 | -12 | -1.7% | 234,500 |
| 2024/09/27 | 706 | 720 | 670 | 686 | -6,494 | -90.4% | 276,000 |
| 2024/09/26 | 6,950 | 7,180 | 6,930 | 7,180 | +390 | +5.7% | 36,100 |
| 2024/09/25 | 6,890 | 6,890 | 6,760 | 6,790 | -100 | -1.5% | 41,200 |
| 2024/09/24 | 6,920 | 7,000 | 6,880 | 6,890 | ±0 | ±0% | 33,500 |
| 2024/09/20 | 6,850 | 6,930 | 6,840 | 6,890 | +80 | +1.2% | 37,700 |
| 2024/09/19 | 6,760 | 6,850 | 6,710 | 6,810 | +110 | +1.6% | 14,300 |
| 2024/09/18 | 6,680 | 6,740 | 6,600 | 6,700 | +50 | +0.8% | 16,400 |
| 2024/09/17 | 6,600 | 6,720 | 6,540 | 6,650 | +100 | +1.5% | 23,800 |
| 2024/09/13 | 6,550 | 6,590 | 6,500 | 6,550 | ±0 | ±0% | 17,100 |
| 2024/09/12 | 6,450 | 6,600 | 6,440 | 6,550 | +210 | +3.3% | 29,000 |
| 2024/09/11 | 6,460 | 6,470 | 6,280 | 6,340 | -110 | -1.7% | 21,300 |
| 2024/09/10 | 6,430 | 6,570 | 6,380 | 6,450 | +20 | +0.3% | 11,400 |
| 2024/09/09 | 6,260 | 6,450 | 6,240 | 6,430 | +70 | +1.1% | 14,300 |
| 2024/09/06 | 6,390 | 6,420 | 6,290 | 6,360 | -20 | -0.3% | 7,800 |
| 2024/09/05 | 6,290 | 6,450 | 6,230 | 6,380 | +50 | +0.8% | 10,000 |
| 2024/09/04 | 6,370 | 6,420 | 6,290 | 6,330 | -120 | -1.9% | 13,000 |
| 2024/09/03 | 6,410 | 6,490 | 6,410 | 6,450 | +30 | +0.5% | 6,600 |
| 2024/09/02 | 6,490 | 6,490 | 6,370 | 6,420 | +30 | +0.5% | 12,300 |
| 2024/08/30 | 6,330 | 6,460 | 6,300 | 6,390 | +60 | +0.9% | 13,300 |
| 2024/08/29 | 6,290 | 6,330 | 6,230 | 6,330 | +40 | +0.6% | 12,600 |
101～
150
件表示中 / 3678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 | 56,900円 | +4.2% | -4.5% | 4.39% | 7.79倍 | 0.52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 |
| ワキタ | 168,500円 | +6.0% | +4.2% | 4.15% | 24.11倍 | 0.84倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 279,200円 | -5.3% | -8.8% | 4.19% | 9.67倍 | 1.80倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| Ｗｉｓｍｅｔａｃ | 192,400円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| 日 伝 | 269,700円 | +5.6% | +1.1% | 2.78% | 16.94倍 | 0.95倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
