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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,315 | 4,355 | 4,285 | 4,295 | -35 | -0.8% | 11,500 |
| 2018/02/20 | 4,280 | 4,340 | 4,270 | 4,330 | +45 | +1.1% | 6,800 |
| 2018/02/19 | 4,195 | 4,285 | 4,195 | 4,285 | +90 | +2.1% | 7,300 |
| 2018/02/16 | 4,195 | 4,235 | 4,175 | 4,195 | +25 | +0.6% | 9,800 |
| 2018/02/15 | 4,105 | 4,175 | 4,090 | 4,170 | +90 | +2.2% | 24,500 |
| 2018/02/14 | 4,205 | 4,220 | 4,055 | 4,080 | -155 | -3.7% | 35,200 |
| 2018/02/13 | 4,340 | 4,370 | 4,220 | 4,235 | -50 | -1.2% | 19,600 |
| 2018/02/09 | 4,280 | 4,290 | 4,230 | 4,285 | -110 | -2.5% | 20,200 |
| 2018/02/08 | 4,340 | 4,425 | 4,300 | 4,395 | +85 | +2% | 27,700 |
| 2018/02/07 | 4,200 | 4,325 | 4,155 | 4,310 | +160 | +3.9% | 38,900 |
| 2018/02/06 | 4,235 | 4,250 | 4,050 | 4,150 | -190 | -4.4% | 35,200 |
| 2018/02/05 | 4,360 | 4,370 | 4,320 | 4,340 | -70 | -1.6% | 14,800 |
| 2018/02/02 | 4,355 | 4,415 | 4,355 | 4,410 | +25 | +0.6% | 12,600 |
| 2018/02/01 | 4,255 | 4,390 | 4,255 | 4,385 | +145 | +3.4% | 15,300 |
| 2018/01/31 | 4,300 | 4,340 | 4,240 | 4,240 | -75 | -1.7% | 17,000 |
| 2018/01/30 | 4,360 | 4,365 | 4,310 | 4,315 | -45 | -1% | 18,700 |
| 2018/01/29 | 4,360 | 4,380 | 4,335 | 4,360 | ±0 | ±0% | 8,300 |
| 2018/01/26 | 4,390 | 4,390 | 4,355 | 4,360 | -30 | -0.7% | 9,600 |
| 2018/01/25 | 4,405 | 4,405 | 4,365 | 4,390 | -15 | -0.3% | 9,300 |
| 2018/01/24 | 4,420 | 4,435 | 4,390 | 4,405 | -15 | -0.3% | 10,800 |
| 2018/01/23 | 4,430 | 4,445 | 4,405 | 4,420 | ±0 | ±0% | 8,500 |
| 2018/01/22 | 4,410 | 4,420 | 4,385 | 4,420 | +10 | +0.2% | 11,100 |
| 2018/01/19 | 4,395 | 4,435 | 4,370 | 4,410 | +20 | +0.5% | 18,800 |
| 2018/01/18 | 4,385 | 4,390 | 4,345 | 4,390 | +5 | +0.1% | 19,700 |
| 2018/01/17 | 4,365 | 4,385 | 4,335 | 4,385 | +15 | +0.3% | 13,600 |
| 2018/01/16 | 4,355 | 4,370 | 4,330 | 4,370 | ±0 | ±0% | 11,100 |
| 2018/01/15 | 4,370 | 4,400 | 4,355 | 4,370 | ±0 | ±0% | 8,900 |
| 2018/01/12 | 4,370 | 4,385 | 4,340 | 4,370 | -10 | -0.2% | 14,600 |
| 2018/01/11 | 4,345 | 4,380 | 4,335 | 4,380 | +5 | +0.1% | 11,000 |
| 2018/01/10 | 4,345 | 4,395 | 4,335 | 4,375 | +30 | +0.7% | 18,900 |
| 2018/01/09 | 4,360 | 4,360 | 4,315 | 4,345 | -5 | -0.1% | 12,400 |
| 2018/01/05 | 4,370 | 4,370 | 4,310 | 4,350 | -20 | -0.5% | 16,700 |
| 2018/01/04 | 4,395 | 4,395 | 4,335 | 4,370 | +45 | +1% | 15,200 |
| 2017/12/29 | 4,330 | 4,330 | 4,295 | 4,325 | -10 | -0.2% | 8,400 |
| 2017/12/28 | 4,255 | 4,340 | 4,240 | 4,335 | +95 | +2.2% | 19,400 |
| 2017/12/27 | 4,205 | 4,245 | 4,205 | 4,240 | +40 | +1% | 8,500 |
| 2017/12/26 | 4,240 | 4,240 | 4,175 | 4,200 | -40 | -0.9% | 16,400 |
| 2017/12/25 | 4,205 | 4,240 | 4,205 | 4,240 | +40 | +1% | 9,300 |
| 2017/12/22 | 4,210 | 4,245 | 4,200 | 4,200 | -10 | -0.2% | 15,600 |
| 2017/12/21 | 4,185 | 4,225 | 4,185 | 4,210 | +15 | +0.4% | 9,800 |
| 2017/12/20 | 4,150 | 4,215 | 4,150 | 4,195 | +30 | +0.7% | 16,700 |
| 2017/12/19 | 4,145 | 4,180 | 4,145 | 4,165 | +20 | +0.5% | 13,600 |
| 2017/12/18 | 4,155 | 4,210 | 4,130 | 4,145 | +30 | +0.7% | 31,300 |
| 2017/12/15 | 4,240 | 4,270 | 4,115 | 4,115 | -130 | -3.1% | 63,100 |
| 2017/12/14 | 4,250 | 4,290 | 4,235 | 4,245 | +30 | +0.7% | 17,800 |
| 2017/12/13 | 4,245 | 4,255 | 4,205 | 4,215 | -10 | -0.2% | 16,500 |
| 2017/12/12 | 4,210 | 4,260 | 4,180 | 4,225 | +15 | +0.4% | 21,700 |
| 2017/12/11 | 4,215 | 4,230 | 4,185 | 4,210 | +25 | +0.6% | 27,100 |
| 2017/12/08 | 4,140 | 4,250 | 4,140 | 4,185 | -25 | -0.6% | 33,200 |
| 2017/12/07 | 4,240 | 4,275 | 4,210 | 4,210 | -25 | -0.6% | 18,300 |
1651～
1700
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
