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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 272 | 277 | 271 | 274 | +2 | +0.7% | 50,000 |
| 2010/10/15 | 274 | 275 | 271 | 272 | -6 | -2.2% | 33,000 |
| 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 |
3601～
3650
件表示中 / 3735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 | 62,400円 | +1.6% | -2.0% | 4.49% | 9.04倍 | 0.57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 |
| 内田洋 | 966,000円 | +17.7% | +25.3% | 2.28% | 11.07倍 | 1.48倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ユアサ商 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84倍 | 0.86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 |
| ドウシシャ | 246,800円 | +5.3% | +7.0% | 4.05% | 12.92倍 | 0.99倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 松田産業 | 334,000円 | +4.5% | +5.7% | 2.69% | 8.66倍 | 0.87倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
