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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 281 | 281 | 277 | 278 | +2 | +0.7% | 47,000 |
| 2010/10/13 | 276 | 284 | 274 | 276 | +3 | +1.1% | 65,000 |
| 2010/10/12 | 285 | 286 | 272 | 273 | -11 | -3.9% | 112,000 |
| 2010/10/08 | 281 | 285 | 281 | 284 | +5 | +1.8% | 110,000 |
| 2010/10/07 | 279 | 285 | 277 | 279 | +1 | +0.4% | 81,000 |
| 2010/10/06 | 274 | 279 | 272 | 278 | +5 | +1.8% | 62,000 |
| 2010/10/05 | 269 | 274 | 267 | 273 | +4 | +1.5% | 62,000 |
| 2010/10/04 | 274 | 274 | 269 | 269 | -4 | -1.5% | 23,000 |
| 2010/10/01 | 276 | 276 | 269 | 273 | -3 | -1.1% | 102,000 |
| 2010/09/30 | 285 | 287 | 275 | 276 | -11 | -3.8% | 63,000 |
| 2010/09/29 | 280 | 288 | 275 | 287 | +8 | +2.9% | 88,000 |
| 2010/09/28 | 280 | 281 | 278 | 279 | -3 | -1.1% | 48,000 |
| 2010/09/27 | 281 | 282 | 279 | 282 | +4 | +1.4% | 52,000 |
| 2010/09/24 | 277 | 280 | 276 | 278 | ±0 | ±0% | 51,000 |
| 2010/09/22 | 278 | 281 | 278 | 278 | +3 | +1.1% | 68,000 |
| 2010/09/21 | 283 | 283 | 275 | 275 | -4 | -1.4% | 85,000 |
| 2010/09/17 | 275 | 279 | 275 | 279 | +6 | +2.2% | 45,000 |
| 2010/09/16 | 276 | 278 | 271 | 273 | ±0 | ±0% | 73,000 |
| 2010/09/15 | 272 | 280 | 272 | 273 | ±0 | ±0% | 88,000 |
| 2010/09/14 | 273 | 274 | 271 | 273 | +3 | +1.1% | 53,000 |
| 2010/09/13 | 273 | 273 | 267 | 270 | -1 | -0.4% | 147,000 |
| 2010/09/10 | 268 | 275 | 268 | 271 | -5 | -1.8% | 313,000 |
| 2010/09/09 | 276 | 277 | 275 | 276 | +1 | +0.4% | 30,000 |
| 2010/09/08 | 276 | 276 | 274 | 275 | -1 | -0.4% | 21,000 |
| 2010/09/07 | 278 | 278 | 276 | 276 | -1 | -0.4% | 22,000 |
| 2010/09/06 | 274 | 277 | 271 | 277 | +6 | +2.2% | 51,000 |
| 2010/09/03 | 271 | 273 | 270 | 271 | ±0 | ±0% | 36,000 |
| 2010/09/02 | 272 | 273 | 270 | 271 | ±0 | ±0% | 67,000 |
| 2010/09/01 | 272 | 273 | 270 | 271 | ±0 | ±0% | 62,000 |
| 2010/08/31 | 277 | 278 | 270 | 271 | -10 | -3.6% | 50,000 |
| 2010/08/30 | 280 | 283 | 276 | 281 | +4 | +1.4% | 57,000 |
| 2010/08/27 | 272 | 277 | 271 | 277 | +4 | +1.5% | 55,000 |
| 2010/08/26 | 272 | 273 | 270 | 273 | +1 | +0.4% | 66,000 |
| 2010/08/25 | 273 | 274 | 270 | 272 | -5 | -1.8% | 92,000 |
| 2010/08/24 | 276 | 279 | 276 | 277 | +1 | +0.4% | 75,000 |
| 2010/08/23 | 279 | 279 | 276 | 276 | -6 | -2.1% | 66,000 |
| 2010/08/20 | 284 | 285 | 282 | 282 | -5 | -1.7% | 83,000 |
| 2010/08/19 | 290 | 290 | 286 | 287 | -3 | -1% | 73,000 |
| 2010/08/18 | 285 | 290 | 285 | 290 | +6 | +2.1% | 38,000 |
| 2010/08/17 | 285 | 285 | 283 | 284 | -1 | -0.4% | 32,000 |
| 2010/08/16 | 286 | 286 | 284 | 285 | -1 | -0.3% | 25,000 |
| 2010/08/13 | 285 | 287 | 284 | 286 | +1 | +0.4% | 39,000 |
| 2010/08/12 | 281 | 292 | 281 | 285 | -1 | -0.3% | 52,000 |
| 2010/08/11 | 292 | 292 | 285 | 286 | -7 | -2.4% | 74,000 |
| 2010/08/10 | 292 | 295 | 292 | 293 | +1 | +0.3% | 63,000 |
| 2010/08/09 | 290 | 293 | 290 | 292 | ±0 | ±0% | 51,000 |
| 2010/08/06 | 291 | 294 | 290 | 292 | +1 | +0.3% | 26,000 |
| 2010/08/05 | 290 | 295 | 288 | 291 | +5 | +1.7% | 54,000 |
| 2010/08/04 | 292 | 294 | 285 | 286 | -7 | -2.4% | 154,000 |
| 2010/08/03 | 295 | 295 | 292 | 293 | +2 | +0.7% | 25,000 |
3551～
3600
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
