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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/04/08 | 5,410 | 5,410 | 5,360 | 5,390 | ±0 | ±0% | 14,900 |
| 2024/04/05 | 5,310 | 5,390 | 5,300 | 5,390 | +50 | +0.9% | 23,700 |
| 2024/04/04 | 5,340 | 5,370 | 5,310 | 5,340 | +40 | +0.8% | 18,200 |
| 2024/04/03 | 5,220 | 5,320 | 5,220 | 5,300 | +80 | +1.5% | 19,800 |
| 2024/04/02 | 5,190 | 5,240 | 5,190 | 5,220 | +40 | +0.8% | 15,800 |
| 2024/04/01 | 5,190 | 5,240 | 5,180 | 5,180 | ±0 | ±0% | 14,900 |
| 2024/03/29 | 5,160 | 5,240 | 5,110 | 5,180 | +10 | +0.2% | 12,500 |
| 2024/03/28 | 5,250 | 5,250 | 5,150 | 5,170 | -170 | -3.2% | 19,000 |
| 2024/03/27 | 5,340 | 5,400 | 5,320 | 5,340 | +30 | +0.6% | 46,700 |
| 2024/03/26 | 5,290 | 5,310 | 5,270 | 5,310 | +10 | +0.2% | 22,400 |
| 2024/03/25 | 5,330 | 5,360 | 5,290 | 5,300 | -60 | -1.1% | 33,100 |
| 2024/03/22 | 5,370 | 5,410 | 5,310 | 5,360 | -10 | -0.2% | 18,600 |
| 2024/03/21 | 5,450 | 5,450 | 5,340 | 5,370 | -30 | -0.6% | 28,600 |
| 2024/03/19 | 5,440 | 5,440 | 5,380 | 5,400 | +10 | +0.2% | 25,600 |
| 2024/03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -20 | -0.4% | 25,900 |
| 2024/03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +10 | +0.2% | 60,600 |
| 2024/03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +90 | +1.7% | 15,100 |
| 2024/03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +80 | +1.5% | 17,700 |
| 2024/03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +10 | +0.2% | 16,400 |
| 2024/03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -60 | -1.1% | 18,000 |
| 2024/03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +80 | +1.5% | 26,600 |
| 2024/03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -10 | -0.2% | 15,500 |
| 2024/03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +100 | +2% | 23,500 |
| 2024/03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +10 | +0.2% | 15,800 |
| 2024/03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 18,300 |
| 2024/03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -50 | -1% | 8,700 |
| 2024/02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +90 | +1.8% | 36,800 |
| 2024/02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -20 | -0.4% | 11,200 |
| 2024/02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +50 | +1% | 13,000 |
| 2024/02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 17,700 |
| 2024/02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +40 | +0.8% | 12,500 |
| 2024/02/21 | 5,020 | 5,080 | 5,020 | 5,020 | ±0 | ±0% | 14,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,020 | 5,020 | +45 | +0.9% | 15,200 |
| 2024/02/19 | 4,995 | 4,995 | 4,920 | 4,975 | -35 | -0.7% | 18,400 |
| 2024/02/16 | 4,990 | 5,070 | 4,980 | 5,010 | +65 | +1.3% | 19,800 |
| 2024/02/15 | 4,960 | 4,965 | 4,880 | 4,945 | -10 | -0.2% | 21,400 |
| 2024/02/14 | 5,030 | 5,030 | 4,940 | 4,955 | -85 | -1.7% | 36,900 |
| 2024/02/13 | 5,090 | 5,090 | 5,000 | 5,040 | +10 | +0.2% | 19,800 |
| 2024/02/09 | 5,010 | 5,110 | 5,010 | 5,030 | +20 | +0.4% | 17,700 |
| 2024/02/08 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 17,900 |
| 2024/02/07 | 5,070 | 5,150 | 5,070 | 5,070 | -30 | -0.6% | 7,200 |
| 2024/02/06 | 5,150 | 5,150 | 5,100 | 5,100 | ±0 | ±0% | 7,100 |
| 2024/02/05 | 5,100 | 5,160 | 5,100 | 5,100 | +10 | +0.2% | 12,800 |
| 2024/02/02 | 5,090 | 5,120 | 5,040 | 5,090 | +10 | +0.2% | 9,000 |
| 2024/02/01 | 5,050 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 7,200 |
| 2024/01/31 | 5,070 | 5,090 | 5,040 | 5,070 | -10 | -0.2% | 17,700 |
| 2024/01/30 | 5,150 | 5,150 | 5,070 | 5,080 | -30 | -0.6% | 10,500 |
| 2024/01/29 | 5,040 | 5,130 | 5,040 | 5,110 | +80 | +1.6% | 8,000 |
251～
300
件表示中 / 3683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 | 58,900円 | -1.5% | -4.5% | 4.24% | 8.06倍 | 0.53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 |
| 東エレデバ | 285,600円 | -5.3% | -8.8% | 4.10% | 9.90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 | 295,900円 | +5.6% | +1.1% | 2.53% | 18.59倍 | 1.04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 |
| シナネンＨＤ | 715,000円 | -9.6% | +999.9% | 1.05% | 25.93倍 | 1.47倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 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
