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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 6,270 | 6,300 | 6,220 | 6,290 | +20 | +0.3% | 3,900 |
| 2024/08/27 | 6,360 | 6,380 | 6,240 | 6,270 | -60 | -0.9% | 8,400 |
| 2024/08/26 | 6,220 | 6,360 | 6,220 | 6,330 | +130 | +2.1% | 14,800 |
| 2024/08/23 | 6,210 | 6,280 | 6,200 | 6,200 | -20 | -0.3% | 7,200 |
| 2024/08/22 | 6,290 | 6,290 | 6,190 | 6,220 | -70 | -1.1% | 10,100 |
| 2024/08/21 | 6,280 | 6,330 | 6,200 | 6,290 | -30 | -0.5% | 8,600 |
| 2024/08/20 | 6,320 | 6,360 | 6,240 | 6,320 | +20 | +0.3% | 10,500 |
| 2024/08/19 | 6,210 | 6,360 | 6,210 | 6,300 | +40 | +0.6% | 12,800 |
| 2024/08/16 | 6,170 | 6,260 | 6,080 | 6,260 | +220 | +3.6% | 13,500 |
| 2024/08/15 | 5,970 | 6,060 | 5,950 | 6,040 | +50 | +0.8% | 10,500 |
| 2024/08/14 | 5,970 | 6,030 | 5,940 | 5,990 | +20 | +0.3% | 10,200 |
| 2024/08/13 | 5,880 | 6,020 | 5,850 | 5,970 | +190 | +3.3% | 12,500 |
| 2024/08/09 | 5,790 | 5,940 | 5,700 | 5,780 | +140 | +2.5% | 39,500 |
| 2024/08/08 | 5,510 | 5,830 | 5,510 | 5,640 | -40 | -0.7% | 24,000 |
| 2024/08/07 | 5,620 | 5,880 | 5,540 | 5,680 | -40 | -0.7% | 21,500 |
| 2024/08/06 | 5,510 | 5,840 | 5,490 | 5,720 | +670 | +13.3% | 21,400 |
| 2024/08/05 | 5,630 | 5,640 | 5,040 | 5,050 | -880 | -14.8% | 28,800 |
| 2024/08/02 | 6,180 | 6,180 | 5,920 | 5,930 | -450 | -7.1% | 28,900 |
| 2024/08/01 | 6,610 | 6,610 | 6,320 | 6,380 | -240 | -3.6% | 21,500 |
| 2024/07/31 | 6,380 | 6,630 | 6,350 | 6,620 | +270 | +4.3% | 17,100 |
| 2024/07/30 | 6,430 | 6,430 | 6,310 | 6,350 | -60 | -0.9% | 8,500 |
| 2024/07/29 | 6,240 | 6,410 | 6,240 | 6,410 | +180 | +2.9% | 11,000 |
| 2024/07/26 | 6,170 | 6,270 | 6,160 | 6,230 | +60 | +1% | 11,500 |
| 2024/07/25 | 6,230 | 6,290 | 6,170 | 6,170 | -160 | -2.5% | 16,200 |
| 2024/07/24 | 6,370 | 6,440 | 6,280 | 6,330 | -30 | -0.5% | 16,900 |
| 2024/07/23 | 6,230 | 6,360 | 6,230 | 6,360 | +170 | +2.7% | 9,500 |
| 2024/07/22 | 6,230 | 6,240 | 6,190 | 6,190 | -40 | -0.6% | 7,400 |
| 2024/07/19 | 6,320 | 6,320 | 6,200 | 6,230 | -100 | -1.6% | 8,600 |
| 2024/07/18 | 6,310 | 6,330 | 6,260 | 6,330 | +10 | +0.2% | 7,600 |
| 2024/07/17 | 6,270 | 6,350 | 6,270 | 6,320 | +50 | +0.8% | 14,900 |
| 2024/07/16 | 6,160 | 6,280 | 6,150 | 6,270 | +110 | +1.8% | 22,300 |
| 2024/07/12 | 6,190 | 6,270 | 6,140 | 6,160 | -90 | -1.4% | 22,200 |
| 2024/07/11 | 6,170 | 6,250 | 6,170 | 6,250 | +90 | +1.5% | 21,400 |
| 2024/07/10 | 6,150 | 6,180 | 6,120 | 6,160 | +10 | +0.2% | 24,400 |
| 2024/07/09 | 6,060 | 6,160 | 6,060 | 6,150 | +120 | +2% | 18,400 |
| 2024/07/08 | 6,040 | 6,060 | 6,000 | 6,030 | -20 | -0.3% | 14,100 |
| 2024/07/05 | 6,120 | 6,120 | 6,030 | 6,050 | -70 | -1.1% | 14,600 |
| 2024/07/04 | 6,010 | 6,140 | 6,010 | 6,120 | +110 | +1.8% | 23,500 |
| 2024/07/03 | 6,020 | 6,050 | 6,010 | 6,010 | -40 | -0.7% | 15,000 |
| 2024/07/02 | 6,180 | 6,180 | 6,040 | 6,050 | -110 | -1.8% | 16,700 |
| 2024/07/01 | 6,100 | 6,170 | 6,080 | 6,160 | +80 | +1.3% | 25,500 |
| 2024/06/28 | 6,130 | 6,130 | 6,020 | 6,080 | -50 | -0.8% | 7,700 |
| 2024/06/27 | 6,000 | 6,140 | 5,970 | 6,130 | +150 | +2.5% | 24,900 |
| 2024/06/26 | 6,000 | 6,010 | 5,950 | 5,980 | -20 | -0.3% | 12,600 |
| 2024/06/25 | 5,890 | 6,000 | 5,870 | 6,000 | +140 | +2.4% | 14,200 |
| 2024/06/24 | 5,840 | 5,880 | 5,790 | 5,860 | +50 | +0.9% | 15,800 |
| 2024/06/21 | 5,940 | 5,980 | 5,760 | 5,810 | -160 | -2.7% | 52,200 |
| 2024/06/20 | 5,950 | 6,000 | 5,920 | 5,970 | +40 | +0.7% | 13,400 |
| 2024/06/19 | 5,830 | 5,930 | 5,830 | 5,930 | +50 | +0.9% | 10,600 |
| 2024/06/18 | 5,930 | 5,960 | 5,830 | 5,880 | -30 | -0.5% | 24,500 |
151～
200
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
