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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,350 | 4,395 | 4,235 | 4,235 | -85 | -2% | 24,100 |
| 2018/12/10 | 4,485 | 4,485 | 4,310 | 4,320 | -165 | -3.7% | 22,200 |
| 2018/12/07 | 4,495 | 4,535 | 4,380 | 4,485 | +60 | +1.4% | 26,600 |
| 2018/12/06 | 4,470 | 4,475 | 4,400 | 4,425 | -20 | -0.4% | 20,800 |
| 2018/12/05 | 4,440 | 4,500 | 4,420 | 4,445 | -15 | -0.3% | 15,000 |
| 2018/12/04 | 4,570 | 4,580 | 4,460 | 4,460 | -100 | -2.2% | 11,200 |
| 2018/12/03 | 4,535 | 4,565 | 4,495 | 4,560 | +75 | +1.7% | 7,300 |
| 2018/11/30 | 4,475 | 4,510 | 4,430 | 4,485 | +25 | +0.6% | 9,000 |
| 2018/11/29 | 4,455 | 4,490 | 4,420 | 4,460 | +75 | +1.7% | 14,600 |
| 2018/11/28 | 4,290 | 4,400 | 4,255 | 4,385 | +145 | +3.4% | 18,400 |
| 2018/11/27 | 4,315 | 4,315 | 4,220 | 4,240 | -10 | -0.2% | 16,000 |
| 2018/11/26 | 4,280 | 4,280 | 4,245 | 4,250 | ±0 | ±0% | 4,600 |
| 2018/11/22 | 4,300 | 4,300 | 4,185 | 4,250 | -15 | -0.4% | 12,600 |
| 2018/11/21 | 4,295 | 4,295 | 4,205 | 4,265 | -40 | -0.9% | 15,500 |
| 2018/11/20 | 4,295 | 4,330 | 4,270 | 4,305 | +25 | +0.6% | 7,900 |
| 2018/11/19 | 4,345 | 4,350 | 4,260 | 4,280 | -35 | -0.8% | 7,000 |
| 2018/11/16 | 4,350 | 4,350 | 4,250 | 4,315 | -5 | -0.1% | 9,200 |
| 2018/11/15 | 4,335 | 4,355 | 4,275 | 4,320 | -10 | -0.2% | 8,400 |
| 2018/11/14 | 4,325 | 4,345 | 4,270 | 4,330 | +55 | +1.3% | 12,800 |
| 2018/11/13 | 4,245 | 4,280 | 4,155 | 4,275 | -25 | -0.6% | 19,100 |
| 2018/11/12 | 4,315 | 4,350 | 4,240 | 4,300 | -5 | -0.1% | 18,100 |
| 2018/11/09 | 4,320 | 4,380 | 4,290 | 4,305 | -10 | -0.2% | 16,400 |
| 2018/11/08 | 4,430 | 4,430 | 4,315 | 4,315 | -10 | -0.2% | 14,600 |
| 2018/11/07 | 4,455 | 4,560 | 4,315 | 4,325 | -200 | -4.4% | 26,200 |
| 2018/11/06 | 4,150 | 4,625 | 4,150 | 4,525 | +375 | +9% | 82,400 |
| 2018/11/05 | 4,050 | 4,165 | 4,020 | 4,150 | +100 | +2.5% | 37,700 |
| 2018/11/02 | 4,080 | 4,130 | 3,990 | 4,050 | ±0 | ±0% | 27,800 |
| 2018/11/01 | 4,085 | 4,165 | 4,035 | 4,050 | -100 | -2.4% | 29,600 |
| 2018/10/31 | 4,000 | 4,150 | 3,970 | 4,150 | +230 | +5.9% | 24,700 |
| 2018/10/30 | 3,905 | 3,970 | 3,890 | 3,920 | +10 | +0.3% | 108,200 |
| 2018/10/29 | 3,940 | 3,995 | 3,905 | 3,910 | -10 | -0.3% | 26,000 |
| 2018/10/26 | 3,960 | 4,015 | 3,905 | 3,920 | -40 | -1% | 26,400 |
| 2018/10/25 | 4,025 | 4,040 | 3,950 | 3,960 | -115 | -2.8% | 26,200 |
| 2018/10/24 | 4,030 | 4,105 | 4,015 | 4,075 | +60 | +1.5% | 21,000 |
| 2018/10/23 | 4,110 | 4,110 | 4,010 | 4,015 | -110 | -2.7% | 23,600 |
| 2018/10/22 | 4,145 | 4,160 | 4,080 | 4,125 | -30 | -0.7% | 24,000 |
| 2018/10/19 | 4,190 | 4,200 | 4,135 | 4,155 | -45 | -1.1% | 24,900 |
| 2018/10/18 | 4,310 | 4,310 | 4,200 | 4,200 | -140 | -3.2% | 40,100 |
| 2018/10/17 | 4,435 | 4,465 | 4,305 | 4,340 | -75 | -1.7% | 33,100 |
| 2018/10/16 | 4,365 | 4,445 | 4,365 | 4,415 | +10 | +0.2% | 17,000 |
| 2018/10/15 | 4,320 | 4,465 | 4,305 | 4,405 | +95 | +2.2% | 34,300 |
| 2018/10/12 | 4,340 | 4,375 | 4,300 | 4,310 | -65 | -1.5% | 28,600 |
| 2018/10/11 | 4,500 | 4,500 | 4,320 | 4,375 | -160 | -3.5% | 31,200 |
| 2018/10/10 | 4,605 | 4,675 | 4,520 | 4,535 | -65 | -1.4% | 25,000 |
| 2018/10/09 | 4,855 | 4,855 | 4,585 | 4,600 | -300 | -6.1% | 33,200 |
| 2018/10/05 | 4,880 | 4,910 | 4,835 | 4,900 | +20 | +0.4% | 28,500 |
| 2018/10/04 | 4,805 | 4,925 | 4,770 | 4,880 | +170 | +3.6% | 23,700 |
| 2018/10/03 | 4,760 | 4,815 | 4,700 | 4,710 | -50 | -1.1% | 15,200 |
| 2018/10/02 | 4,785 | 4,845 | 4,745 | 4,760 | +15 | +0.3% | 17,600 |
| 2018/10/01 | 4,760 | 4,820 | 4,710 | 4,745 | -20 | -0.4% | 19,800 |
1451～
1500
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
