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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,790 | 4,820 | 4,700 | 4,715 | -20 | -0.4% | 14,100 |
| 2018/07/17 | 4,555 | 4,775 | 4,555 | 4,735 | +175 | +3.8% | 14,600 |
| 2018/07/13 | 4,615 | 4,650 | 4,560 | 4,560 | -20 | -0.4% | 10,300 |
| 2018/07/12 | 4,660 | 4,675 | 4,580 | 4,580 | -40 | -0.9% | 12,800 |
| 2018/07/11 | 4,750 | 4,750 | 4,620 | 4,620 | -130 | -2.7% | 16,200 |
| 2018/07/10 | 4,785 | 4,815 | 4,750 | 4,750 | -30 | -0.6% | 23,400 |
| 2018/07/09 | 4,810 | 4,820 | 4,755 | 4,780 | -25 | -0.5% | 13,000 |
| 2018/07/06 | 4,820 | 4,860 | 4,765 | 4,805 | +55 | +1.2% | 13,900 |
| 2018/07/05 | 4,770 | 4,780 | 4,705 | 4,750 | -20 | -0.4% | 20,500 |
| 2018/07/04 | 4,755 | 4,855 | 4,755 | 4,770 | -45 | -0.9% | 17,500 |
| 2018/07/03 | 4,890 | 4,905 | 4,790 | 4,815 | -95 | -1.9% | 13,100 |
| 2018/07/02 | 5,060 | 5,100 | 4,895 | 4,910 | -130 | -2.6% | 21,200 |
| 2018/06/29 | 5,200 | 5,200 | 5,030 | 5,040 | -140 | -2.7% | 27,600 |
| 2018/06/28 | 5,150 | 5,270 | 5,100 | 5,180 | -60 | -1.1% | 47,400 |
| 2018/06/27 | 5,060 | 5,270 | 5,060 | 5,240 | +120 | +2.3% | 24,300 |
| 2018/06/26 | 5,050 | 5,120 | 5,020 | 5,120 | +20 | +0.4% | 14,200 |
| 2018/06/25 | 5,120 | 5,140 | 5,070 | 5,100 | -80 | -1.5% | 16,400 |
| 2018/06/22 | 5,050 | 5,180 | 4,945 | 5,180 | +130 | +2.6% | 52,900 |
| 2018/06/21 | 5,100 | 5,140 | 5,040 | 5,050 | -70 | -1.4% | 14,800 |
| 2018/06/20 | 5,100 | 5,150 | 5,020 | 5,120 | +20 | +0.4% | 24,900 |
| 2018/06/19 | 5,230 | 5,230 | 5,080 | 5,100 | -170 | -3.2% | 16,200 |
| 2018/06/18 | 5,170 | 5,280 | 5,150 | 5,270 | +80 | +1.5% | 13,600 |
| 2018/06/15 | 5,190 | 5,190 | 5,130 | 5,190 | -10 | -0.2% | 16,200 |
| 2018/06/14 | 5,180 | 5,260 | 5,150 | 5,200 | -60 | -1.1% | 10,300 |
| 2018/06/13 | 5,120 | 5,290 | 5,120 | 5,260 | +120 | +2.3% | 21,300 |
| 2018/06/12 | 5,260 | 5,290 | 5,120 | 5,140 | -120 | -2.3% | 12,100 |
| 2018/06/11 | 5,160 | 5,260 | 5,160 | 5,260 | +110 | +2.1% | 22,000 |
| 2018/06/08 | 5,110 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 28,300 |
| 2018/06/07 | 5,060 | 5,130 | 5,040 | 5,110 | +70 | +1.4% | 18,500 |
| 2018/06/06 | 5,020 | 5,060 | 5,000 | 5,040 | -20 | -0.4% | 15,900 |
| 2018/06/05 | 5,090 | 5,090 | 5,020 | 5,060 | -40 | -0.8% | 11,600 |
| 2018/06/04 | 5,020 | 5,170 | 5,020 | 5,100 | +20 | +0.4% | 32,300 |
| 2018/06/01 | 4,850 | 5,100 | 4,820 | 5,080 | +185 | +3.8% | 47,500 |
| 2018/05/31 | 4,765 | 4,900 | 4,760 | 4,895 | +130 | +2.7% | 51,500 |
| 2018/05/30 | 4,655 | 4,775 | 4,650 | 4,765 | +25 | +0.5% | 23,300 |
| 2018/05/29 | 4,760 | 4,785 | 4,695 | 4,740 | -45 | -0.9% | 10,900 |
| 2018/05/28 | 4,795 | 4,795 | 4,740 | 4,785 | -5 | -0.1% | 13,500 |
| 2018/05/25 | 4,735 | 4,805 | 4,725 | 4,790 | +5 | +0.1% | 20,800 |
| 2018/05/24 | 4,820 | 4,830 | 4,775 | 4,785 | -35 | -0.7% | 17,500 |
| 2018/05/23 | 4,745 | 4,835 | 4,745 | 4,820 | +25 | +0.5% | 20,300 |
| 2018/05/22 | 4,760 | 4,830 | 4,645 | 4,795 | +105 | +2.2% | 51,800 |
| 2018/05/21 | 4,725 | 4,840 | 4,665 | 4,690 | +35 | +0.8% | 80,500 |
| 2018/05/18 | 4,625 | 4,665 | 4,575 | 4,655 | +70 | +1.5% | 20,400 |
| 2018/05/17 | 4,580 | 4,640 | 4,565 | 4,585 | +10 | +0.2% | 18,200 |
| 2018/05/16 | 4,575 | 4,575 | 4,550 | 4,575 | ±0 | ±0% | 6,800 |
| 2018/05/15 | 4,525 | 4,585 | 4,525 | 4,575 | +40 | +0.9% | 13,100 |
| 2018/05/14 | 4,530 | 4,550 | 4,505 | 4,535 | -15 | -0.3% | 7,200 |
| 2018/05/11 | 4,490 | 4,575 | 4,480 | 4,550 | +60 | +1.3% | 24,800 |
| 2018/05/10 | 4,495 | 4,505 | 4,460 | 4,490 | -5 | -0.1% | 6,300 |
| 2018/05/09 | 4,520 | 4,545 | 4,470 | 4,495 | -25 | -0.6% | 12,800 |
1551～
1600
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
