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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/06/17 | 5,890 | 5,950 | 5,840 | 5,910 | -30 | -0.5% | 13,000 |
| 2024/06/14 | 5,780 | 5,960 | 5,770 | 5,940 | +110 | +1.9% | 23,000 |
| 2024/06/13 | 5,970 | 5,970 | 5,820 | 5,830 | -140 | -2.3% | 22,100 |
| 2024/06/12 | 6,100 | 6,100 | 5,950 | 5,970 | -130 | -2.1% | 14,200 |
| 2024/06/11 | 6,300 | 6,300 | 6,060 | 6,100 | -200 | -3.2% | 24,100 |
| 2024/06/10 | 6,200 | 6,370 | 6,200 | 6,300 | +110 | +1.8% | 24,600 |
| 2024/06/07 | 6,250 | 6,270 | 6,190 | 6,190 | -40 | -0.6% | 14,000 |
| 2024/06/06 | 6,110 | 6,230 | 6,110 | 6,230 | +130 | +2.1% | 17,700 |
| 2024/06/05 | 6,140 | 6,140 | 6,050 | 6,100 | -50 | -0.8% | 9,500 |
| 2024/06/04 | 6,140 | 6,190 | 6,090 | 6,150 | +40 | +0.7% | 19,800 |
| 2024/06/03 | 6,080 | 6,250 | 6,060 | 6,110 | +50 | +0.8% | 19,600 |
| 2024/05/31 | 5,990 | 6,070 | 5,960 | 6,060 | +80 | +1.3% | 26,000 |
| 2024/05/30 | 5,900 | 5,980 | 5,770 | 5,980 | +70 | +1.2% | 24,500 |
| 2024/05/29 | 5,900 | 5,930 | 5,860 | 5,910 | +10 | +0.2% | 14,000 |
| 2024/05/28 | 5,920 | 5,960 | 5,900 | 5,900 | -20 | -0.3% | 5,400 |
| 2024/05/27 | 6,000 | 6,000 | 5,920 | 5,920 | -50 | -0.8% | 4,800 |
| 2024/05/24 | 5,930 | 5,990 | 5,900 | 5,970 | +10 | +0.2% | 11,700 |
| 2024/05/23 | 5,910 | 5,990 | 5,910 | 5,960 | +80 | +1.4% | 11,300 |
| 2024/05/22 | 6,100 | 6,100 | 5,880 | 5,880 | -220 | -3.6% | 36,900 |
| 2024/05/21 | 6,160 | 6,200 | 6,060 | 6,100 | -60 | -1% | 14,900 |
| 2024/05/20 | 6,050 | 6,160 | 6,050 | 6,160 | +130 | +2.2% | 17,300 |
| 2024/05/17 | 6,080 | 6,090 | 6,010 | 6,030 | -50 | -0.8% | 18,400 |
| 2024/05/16 | 6,070 | 6,120 | 6,000 | 6,080 | -10 | -0.2% | 16,100 |
| 2024/05/15 | 6,020 | 6,100 | 6,000 | 6,090 | +90 | +1.5% | 17,500 |
| 2024/05/14 | 6,040 | 6,100 | 5,930 | 6,000 | -20 | -0.3% | 16,800 |
| 2024/05/13 | 6,050 | 6,100 | 5,910 | 6,020 | ±0 | ±0% | 33,100 |
| 2024/05/10 | 5,690 | 6,260 | 5,670 | 6,020 | +330 | +5.8% | 82,300 |
| 2024/05/09 | 5,610 | 5,720 | 5,610 | 5,690 | +80 | +1.4% | 24,700 |
| 2024/05/08 | 5,600 | 5,680 | 5,600 | 5,610 | -10 | -0.2% | 24,000 |
| 2024/05/07 | 5,640 | 5,750 | 5,590 | 5,620 | +50 | +0.9% | 11,600 |
| 2024/05/02 | 5,520 | 5,590 | 5,500 | 5,570 | +50 | +0.9% | 13,600 |
| 2024/05/01 | 5,500 | 5,540 | 5,480 | 5,520 | +20 | +0.4% | 7,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 24,200 |
| 2024/04/26 | 5,390 | 5,490 | 5,360 | 5,470 | +100 | +1.9% | 27,100 |
| 2024/04/25 | 5,310 | 5,400 | 5,310 | 5,370 | +30 | +0.6% | 10,700 |
| 2024/04/24 | 5,380 | 5,390 | 5,340 | 5,340 | -40 | -0.7% | 18,300 |
| 2024/04/23 | 5,350 | 5,390 | 5,350 | 5,380 | +40 | +0.7% | 2,800 |
| 2024/04/22 | 5,230 | 5,380 | 5,230 | 5,340 | +130 | +2.5% | 18,400 |
| 2024/04/19 | 5,210 | 5,250 | 5,200 | 5,210 | -50 | -1% | 25,900 |
| 2024/04/18 | 5,220 | 5,280 | 5,220 | 5,260 | +60 | +1.2% | 6,300 |
| 2024/04/17 | 5,280 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 15,100 |
| 2024/04/16 | 5,350 | 5,360 | 5,280 | 5,280 | -110 | -2% | 12,200 |
| 2024/04/15 | 5,350 | 5,410 | 5,340 | 5,390 | +20 | +0.4% | 14,700 |
| 2024/04/12 | 5,360 | 5,410 | 5,360 | 5,370 | ±0 | ±0% | 13,400 |
| 2024/04/11 | 5,330 | 5,400 | 5,290 | 5,370 | +30 | +0.6% | 12,900 |
| 2024/04/10 | 5,380 | 5,380 | 5,330 | 5,340 | -40 | -0.7% | 11,400 |
| 2024/04/09 | 5,390 | 5,400 | 5,360 | 5,380 | -10 | -0.2% | 13,000 |
201～
250
件表示中 / 3681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 | 57,600円 | +4.2% | -4.5% | 4.34% | 7.88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 |
| ユアサ商 | 412,500円 | +3.0% | +14.4% | 4.61% | 7.23倍 | 0.84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 |
| 東エレデバ | 285,500円 | -5.3% | -8.8% | 4.10% | 9.89倍 | 1.84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 |
| 日 伝 | 279,000円 | +5.6% | +1.1% | 2.69% | 17.53倍 | 0.98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 |
| Ｗｉｓｍｅｔａｃ | 192,300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 |
市場注目の銘柄
チャート関連のコラム
