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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 5,060 | 5,080 | 5,010 | 5,030 | -60 | -1.2% | 11,500 |
| 2024/01/25 | 5,010 | 5,090 | 5,000 | 5,090 | +80 | +1.6% | 9,800 |
| 2024/01/24 | 5,020 | 5,050 | 4,990 | 5,010 | -10 | -0.2% | 14,100 |
| 2024/01/23 | 5,060 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 7,500 |
| 2024/01/22 | 5,010 | 5,090 | 5,010 | 5,060 | +60 | +1.2% | 5,700 |
| 2024/01/19 | 5,060 | 5,090 | 5,000 | 5,000 | -50 | -1% | 12,200 |
| 2024/01/18 | 5,020 | 5,090 | 5,020 | 5,050 | +40 | +0.8% | 4,900 |
| 2024/01/17 | 5,010 | 5,110 | 5,010 | 5,010 | -10 | -0.2% | 13,700 |
| 2024/01/16 | 5,090 | 5,100 | 5,020 | 5,020 | -70 | -1.4% | 7,200 |
| 2024/01/15 | 4,985 | 5,100 | 4,985 | 5,090 | +135 | +2.7% | 13,700 |
| 2024/01/12 | 5,020 | 5,040 | 4,950 | 4,955 | -65 | -1.3% | 12,900 |
| 2024/01/11 | 5,010 | 5,100 | 5,000 | 5,020 | +10 | +0.2% | 27,300 |
| 2024/01/10 | 5,030 | 5,080 | 5,000 | 5,010 | -20 | -0.4% | 18,300 |
| 2024/01/09 | 5,000 | 5,050 | 4,995 | 5,030 | +10 | +0.2% | 13,300 |
| 2024/01/05 | 5,030 | 5,060 | 5,000 | 5,020 | +25 | +0.5% | 10,500 |
| 2024/01/04 | 4,935 | 5,030 | 4,910 | 4,995 | +15 | +0.3% | 11,500 |
| 2023/12/29 | 4,935 | 5,010 | 4,935 | 4,980 | +45 | +0.9% | 9,900 |
| 2023/12/28 | 4,925 | 4,940 | 4,900 | 4,935 | +10 | +0.2% | 7,200 |
| 2023/12/27 | 4,865 | 4,940 | 4,865 | 4,925 | +60 | +1.2% | 11,000 |
| 2023/12/26 | 4,850 | 4,885 | 4,830 | 4,865 | +35 | +0.7% | 12,100 |
| 2023/12/25 | 4,925 | 4,945 | 4,815 | 4,830 | -95 | -1.9% | 8,600 |
| 2023/12/22 | 4,850 | 4,950 | 4,850 | 4,925 | +80 | +1.7% | 13,300 |
| 2023/12/21 | 4,930 | 4,930 | 4,835 | 4,845 | -85 | -1.7% | 13,600 |
| 2023/12/20 | 4,890 | 4,945 | 4,890 | 4,930 | +5 | +0.1% | 8,200 |
| 2023/12/19 | 4,820 | 4,950 | 4,820 | 4,925 | +80 | +1.7% | 17,200 |
| 2023/12/18 | 4,830 | 4,855 | 4,805 | 4,845 | -25 | -0.5% | 16,300 |
| 2023/12/15 | 4,880 | 4,900 | 4,810 | 4,870 | +20 | +0.4% | 31,200 |
| 2023/12/14 | 4,915 | 4,915 | 4,850 | 4,850 | -30 | -0.6% | 12,800 |
| 2023/12/13 | 4,935 | 4,935 | 4,860 | 4,880 | -55 | -1.1% | 6,900 |
| 2023/12/12 | 4,960 | 5,010 | 4,935 | 4,935 | -35 | -0.7% | 15,000 |
| 2023/12/11 | 4,850 | 4,975 | 4,835 | 4,970 | +120 | +2.5% | 26,200 |
| 2023/12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -30 | -0.6% | 33,900 |
| 2023/12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -65 | -1.3% | 11,200 |
| 2023/12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +70 | +1.4% | 16,700 |
| 2023/12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -40 | -0.8% | 16,500 |
| 2023/12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -15 | -0.3% | 7,900 |
| 2023/12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -65 | -1.3% | 23,800 |
| 2023/11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +85 | +1.7% | 61,900 |
| 2023/11/29 | 5,050 | 5,190 | 4,910 | 4,910 | +145 | +3% | 62,300 |
| 2023/11/28 | 4,705 | 4,780 | 4,705 | 4,765 | +55 | +1.2% | 13,500 |
| 2023/11/27 | 4,750 | 4,750 | 4,695 | 4,710 | ±0 | ±0% | 5,900 |
| 2023/11/24 | 4,725 | 4,750 | 4,710 | 4,710 | -15 | -0.3% | 7,100 |
| 2023/11/22 | 4,665 | 4,740 | 4,635 | 4,725 | +60 | +1.3% | 7,200 |
| 2023/11/21 | 4,675 | 4,675 | 4,630 | 4,665 | +10 | +0.2% | 8,300 |
| 2023/11/20 | 4,710 | 4,745 | 4,650 | 4,655 | -80 | -1.7% | 11,500 |
| 2023/11/17 | 4,665 | 4,740 | 4,650 | 4,735 | +80 | +1.7% | 13,400 |
| 2023/11/16 | 4,660 | 4,700 | 4,635 | 4,655 | -60 | -1.3% | 9,700 |
| 2023/11/15 | 4,730 | 4,755 | 4,700 | 4,715 | +50 | +1.1% | 18,300 |
| 2023/11/14 | 4,650 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 13,300 |
| 2023/11/13 | 4,625 | 4,650 | 4,580 | 4,650 | +80 | +1.8% | 12,500 |
301～
350
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
