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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 280 | 280 | 274 | 277 | +1 | +0.4% | 38,000 |
| 2011/05/31 | 275 | 282 | 275 | 276 | +1 | +0.4% | 67,000 |
| 2011/05/30 | 278 | 278 | 273 | 275 | ±0 | ±0% | 21,000 |
| 2011/05/27 | 275 | 277 | 274 | 275 | -1 | -0.4% | 28,000 |
| 2011/05/26 | 274 | 280 | 274 | 276 | +3 | +1.1% | 44,000 |
| 2011/05/25 | 278 | 278 | 273 | 273 | -5 | -1.8% | 38,000 |
| 2011/05/24 | 272 | 278 | 272 | 278 | +6 | +2.2% | 88,000 |
| 2011/05/23 | 274 | 274 | 272 | 272 | -3 | -1.1% | 36,000 |
| 2011/05/20 | 274 | 277 | 274 | 275 | +1 | +0.4% | 35,000 |
| 2011/05/19 | 282 | 283 | 274 | 274 | -5 | -1.8% | 41,000 |
| 2011/05/18 | 278 | 280 | 278 | 279 | +2 | +0.7% | 31,000 |
| 2011/05/17 | 281 | 282 | 277 | 277 | -5 | -1.8% | 46,000 |
| 2011/05/16 | 284 | 284 | 282 | 282 | -2 | -0.7% | 32,000 |
| 2011/05/13 | 288 | 289 | 284 | 284 | -5 | -1.7% | 59,000 |
| 2011/05/12 | 289 | 291 | 289 | 289 | -1 | -0.3% | 46,000 |
| 2011/05/11 | 292 | 292 | 289 | 290 | -2 | -0.7% | 32,000 |
| 2011/05/10 | 295 | 295 | 290 | 292 | -5 | -1.7% | 66,000 |
| 2011/05/09 | 294 | 297 | 292 | 297 | +1 | +0.3% | 33,000 |
| 2011/05/06 | 297 | 302 | 295 | 296 | -2 | -0.7% | 32,000 |
| 2011/05/02 | 293 | 300 | 293 | 298 | +7 | +2.4% | 41,000 |
| 2011/04/28 | 287 | 292 | 287 | 291 | +6 | +2.1% | 34,000 |
| 2011/04/27 | 287 | 288 | 284 | 285 | -3 | -1% | 29,000 |
| 2011/04/26 | 293 | 293 | 287 | 288 | -2 | -0.7% | 38,000 |
| 2011/04/25 | 289 | 292 | 289 | 290 | -1 | -0.3% | 14,000 |
| 2011/04/22 | 288 | 292 | 288 | 291 | +3 | +1% | 53,000 |
| 2011/04/21 | 289 | 289 | 287 | 288 | ±0 | ±0% | 23,000 |
| 2011/04/20 | 292 | 292 | 287 | 288 | -2 | -0.7% | 36,000 |
| 2011/04/19 | 287 | 292 | 287 | 290 | ±0 | ±0% | 30,000 |
| 2011/04/18 | 294 | 294 | 288 | 290 | ±0 | ±0% | 36,000 |
| 2011/04/15 | 292 | 295 | 290 | 290 | -4 | -1.4% | 25,000 |
| 2011/04/14 | 287 | 294 | 287 | 294 | +5 | +1.7% | 26,000 |
| 2011/04/13 | 288 | 289 | 287 | 289 | +1 | +0.3% | 27,000 |
| 2011/04/12 | 291 | 296 | 288 | 288 | -9 | -3% | 39,000 |
| 2011/04/11 | 295 | 302 | 295 | 297 | +2 | +0.7% | 57,000 |
| 2011/04/08 | 286 | 295 | 286 | 295 | +7 | +2.4% | 60,000 |
| 2011/04/07 | 294 | 294 | 288 | 288 | -8 | -2.7% | 59,000 |
| 2011/04/06 | 299 | 299 | 288 | 296 | ±0 | ±0% | 50,000 |
| 2011/04/05 | 301 | 302 | 296 | 296 | -8 | -2.6% | 35,000 |
| 2011/04/04 | 306 | 306 | 303 | 304 | -2 | -0.7% | 22,000 |
| 2011/04/01 | 311 | 315 | 306 | 306 | -7 | -2.2% | 44,000 |
| 2011/03/31 | 315 | 315 | 312 | 313 | -2 | -0.6% | 47,000 |
| 2011/03/30 | 315 | 315 | 308 | 315 | ±0 | ±0% | 69,000 |
| 2011/03/29 | 314 | 315 | 305 | 315 | ±0 | ±0% | 132,000 |
| 2011/03/28 | 309 | 315 | 303 | 315 | +8 | +2.6% | 179,000 |
| 2011/03/25 | 305 | 307 | 301 | 307 | +7 | +2.3% | 73,000 |
| 2011/03/24 | 305 | 307 | 300 | 300 | -3 | -1% | 98,000 |
| 2011/03/23 | 303 | 309 | 300 | 303 | +2 | +0.7% | 150,000 |
| 2011/03/22 | 303 | 307 | 297 | 301 | +16 | +5.6% | 69,000 |
| 2011/03/18 | 277 | 295 | 277 | 285 | +11 | +4% | 104,000 |
| 2011/03/17 | 261 | 277 | 260 | 274 | +1 | +0.4% | 139,000 |
3301～
3350
件表示中 / 3585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 | 66,100円 | +4.2% | +7.4% | 3.78% | 8.15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 | 453,500円 | +3.0% | +14.4% | 4.19% | 7.95倍 | 0.92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 | 397,000円 | +4.0% | +3.6% | 3.07% | 9.79倍 | 1.10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 |
| 日本ライフＬ | 129,200円 | +5.1% | +4.0% | 3.56% | 11.32倍 | 1.65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 |
| 中央自 | 481,500円 | +4.2% | +4.8% | 2.87% | 10.95倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
