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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,850 | 4,890 | 4,750 | 4,765 | -40 | -0.8% | 36,100 |
| 2018/09/27 | 4,705 | 4,845 | 4,655 | 4,805 | +100 | +2.1% | 44,400 |
| 2018/09/26 | 4,725 | 4,745 | 4,665 | 4,705 | -75 | -1.6% | 16,600 |
| 2018/09/25 | 4,795 | 4,840 | 4,695 | 4,780 | -95 | -1.9% | 41,000 |
| 2018/09/21 | 4,560 | 4,875 | 4,560 | 4,875 | +320 | +7% | 49,500 |
| 2018/09/20 | 4,570 | 4,605 | 4,515 | 4,555 | +45 | +1% | 24,900 |
| 2018/09/19 | 4,450 | 4,530 | 4,435 | 4,510 | +95 | +2.2% | 21,100 |
| 2018/09/18 | 4,280 | 4,430 | 4,275 | 4,415 | +125 | +2.9% | 16,500 |
| 2018/09/14 | 4,270 | 4,335 | 4,265 | 4,290 | +20 | +0.5% | 20,500 |
| 2018/09/13 | 4,160 | 4,290 | 4,160 | 4,270 | +105 | +2.5% | 13,400 |
| 2018/09/12 | 4,285 | 4,285 | 4,145 | 4,165 | -120 | -2.8% | 17,600 |
| 2018/09/11 | 4,335 | 4,335 | 4,230 | 4,285 | -60 | -1.4% | 14,000 |
| 2018/09/10 | 4,360 | 4,380 | 4,305 | 4,345 | -15 | -0.3% | 15,800 |
| 2018/09/07 | 4,310 | 4,370 | 4,290 | 4,360 | +45 | +1% | 10,900 |
| 2018/09/06 | 4,340 | 4,380 | 4,295 | 4,315 | -45 | -1% | 19,700 |
| 2018/09/05 | 4,345 | 4,400 | 4,335 | 4,360 | +25 | +0.6% | 13,200 |
| 2018/09/04 | 4,360 | 4,390 | 4,310 | 4,335 | -5 | -0.1% | 7,600 |
| 2018/09/03 | 4,385 | 4,385 | 4,325 | 4,340 | -40 | -0.9% | 7,500 |
| 2018/08/31 | 4,425 | 4,445 | 4,380 | 4,380 | -80 | -1.8% | 20,900 |
| 2018/08/30 | 4,500 | 4,505 | 4,455 | 4,460 | -15 | -0.3% | 6,100 |
| 2018/08/29 | 4,495 | 4,520 | 4,470 | 4,475 | -20 | -0.4% | 10,600 |
| 2018/08/28 | 4,480 | 4,520 | 4,480 | 4,495 | +65 | +1.5% | 6,800 |
| 2018/08/27 | 4,455 | 4,465 | 4,430 | 4,430 | +20 | +0.5% | 9,100 |
| 2018/08/24 | 4,430 | 4,435 | 4,360 | 4,410 | +30 | +0.7% | 11,800 |
| 2018/08/23 | 4,350 | 4,405 | 4,350 | 4,380 | +35 | +0.8% | 8,300 |
| 2018/08/22 | 4,335 | 4,345 | 4,285 | 4,345 | +45 | +1% | 12,600 |
| 2018/08/21 | 4,320 | 4,330 | 4,250 | 4,300 | -55 | -1.3% | 11,100 |
| 2018/08/20 | 4,405 | 4,425 | 4,340 | 4,355 | -40 | -0.9% | 13,600 |
| 2018/08/17 | 4,520 | 4,540 | 4,385 | 4,395 | -90 | -2% | 17,200 |
| 2018/08/16 | 4,615 | 4,625 | 4,475 | 4,485 | -150 | -3.2% | 14,200 |
| 2018/08/15 | 4,700 | 4,705 | 4,620 | 4,635 | -65 | -1.4% | 6,900 |
| 2018/08/14 | 4,625 | 4,700 | 4,620 | 4,700 | +130 | +2.8% | 7,600 |
| 2018/08/13 | 4,715 | 4,725 | 4,560 | 4,570 | -145 | -3.1% | 14,900 |
| 2018/08/10 | 4,790 | 4,790 | 4,690 | 4,715 | -75 | -1.6% | 16,200 |
| 2018/08/09 | 4,815 | 4,825 | 4,725 | 4,790 | -15 | -0.3% | 18,200 |
| 2018/08/08 | 4,720 | 4,850 | 4,720 | 4,805 | +45 | +0.9% | 26,800 |
| 2018/08/07 | 4,820 | 4,880 | 4,705 | 4,760 | -55 | -1.1% | 21,000 |
| 2018/08/06 | 4,710 | 4,875 | 4,710 | 4,815 | +100 | +2.1% | 12,500 |
| 2018/08/03 | 4,820 | 4,820 | 4,700 | 4,715 | -105 | -2.2% | 20,200 |
| 2018/08/02 | 4,870 | 4,935 | 4,795 | 4,820 | -45 | -0.9% | 14,600 |
| 2018/08/01 | 4,895 | 4,910 | 4,830 | 4,865 | +40 | +0.8% | 15,600 |
| 2018/07/31 | 4,850 | 4,880 | 4,755 | 4,825 | -50 | -1% | 20,800 |
| 2018/07/30 | 4,905 | 4,905 | 4,860 | 4,875 | -40 | -0.8% | 12,000 |
| 2018/07/27 | 4,885 | 4,960 | 4,865 | 4,915 | +30 | +0.6% | 14,100 |
| 2018/07/26 | 4,870 | 4,910 | 4,850 | 4,885 | +75 | +1.6% | 19,200 |
| 2018/07/25 | 4,765 | 4,840 | 4,765 | 4,810 | +45 | +0.9% | 10,200 |
| 2018/07/24 | 4,670 | 4,780 | 4,670 | 4,765 | +95 | +2% | 14,000 |
| 2018/07/23 | 4,620 | 4,735 | 4,620 | 4,670 | ±0 | ±0% | 10,000 |
| 2018/07/20 | 4,720 | 4,760 | 4,655 | 4,670 | -55 | -1.2% | 11,700 |
| 2018/07/19 | 4,730 | 4,765 | 4,695 | 4,725 | +10 | +0.2% | 14,800 |
1501～
1550
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
