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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 291 | 294 | 291 | 291 | -2 | -0.7% | 29,000 |
| 2010/07/30 | 296 | 296 | 288 | 293 | -3 | -1% | 112,000 |
| 2010/07/29 | 299 | 300 | 296 | 296 | -2 | -0.7% | 39,000 |
| 2010/07/28 | 298 | 300 | 298 | 298 | +1 | +0.3% | 67,000 |
| 2010/07/27 | 298 | 300 | 297 | 297 | -3 | -1% | 51,000 |
| 2010/07/26 | 306 | 306 | 298 | 300 | ±0 | ±0% | 41,000 |
| 2010/07/23 | 298 | 302 | 297 | 300 | +5 | +1.7% | 45,000 |
| 2010/07/22 | 295 | 298 | 295 | 295 | ±0 | ±0% | 58,000 |
| 2010/07/21 | 297 | 297 | 295 | 295 | -2 | -0.7% | 31,000 |
| 2010/07/20 | 294 | 298 | 294 | 297 | -2 | -0.7% | 33,000 |
| 2010/07/16 | 297 | 301 | 297 | 299 | -1 | -0.3% | 36,000 |
| 2010/07/15 | 302 | 306 | 300 | 300 | -4 | -1.3% | 61,000 |
| 2010/07/14 | 306 | 310 | 303 | 304 | +2 | +0.7% | 58,000 |
| 2010/07/13 | 309 | 309 | 302 | 302 | -4 | -1.3% | 59,000 |
| 2010/07/12 | 314 | 315 | 305 | 306 | -7 | -2.2% | 153,000 |
| 2010/07/09 | 309 | 314 | 306 | 313 | +7 | +2.3% | 105,000 |
| 2010/07/08 | 310 | 310 | 305 | 306 | +3 | +1% | 45,000 |
| 2010/07/07 | 303 | 308 | 296 | 303 | -2 | -0.7% | 112,000 |
| 2010/07/06 | 304 | 306 | 300 | 305 | +1 | +0.3% | 58,000 |
| 2010/07/05 | 306 | 310 | 304 | 304 | ±0 | ±0% | 73,000 |
| 2010/07/02 | 302 | 304 | 301 | 304 | +5 | +1.7% | 83,000 |
| 2010/07/01 | 300 | 304 | 292 | 299 | -7 | -2.3% | 104,000 |
| 2010/06/30 | 310 | 316 | 304 | 306 | -12 | -3.8% | 73,000 |
| 2010/06/29 | 318 | 319 | 315 | 318 | +3 | +1% | 27,000 |
| 2010/06/28 | 317 | 331 | 313 | 315 | +1 | +0.3% | 78,000 |
| 2010/06/25 | 322 | 322 | 314 | 314 | -8 | -2.5% | 46,000 |
| 2010/06/24 | 319 | 322 | 319 | 322 | +9 | +2.9% | 30,000 |
| 2010/06/23 | 314 | 314 | 312 | 313 | -7 | -2.2% | 43,000 |
| 2010/06/22 | 322 | 322 | 318 | 320 | -6 | -1.8% | 74,000 |
| 2010/06/21 | 323 | 328 | 323 | 326 | +3 | +0.9% | 59,000 |
| 2010/06/18 | 309 | 325 | 307 | 323 | +14 | +4.5% | 238,000 |
| 2010/06/17 | 306 | 310 | 304 | 309 | ±0 | ±0% | 62,000 |
| 2010/06/16 | 302 | 309 | 301 | 309 | +11 | +3.7% | 106,000 |
| 2010/06/15 | 302 | 302 | 298 | 298 | -4 | -1.3% | 29,000 |
| 2010/06/14 | 302 | 304 | 300 | 302 | +1 | +0.3% | 35,000 |
| 2010/06/11 | 302 | 302 | 295 | 301 | +6 | +2% | 258,000 |
| 2010/06/10 | 297 | 297 | 290 | 295 | +4 | +1.4% | 117,000 |
| 2010/06/09 | 287 | 291 | 285 | 291 | +2 | +0.7% | 119,000 |
| 2010/06/08 | 290 | 295 | 288 | 289 | -2 | -0.7% | 71,000 |
| 2010/06/07 | 300 | 300 | 291 | 291 | -10 | -3.3% | 65,000 |
| 2010/06/04 | 303 | 305 | 300 | 301 | ±0 | ±0% | 39,000 |
| 2010/06/03 | 302 | 303 | 301 | 301 | +2 | +0.7% | 43,000 |
| 2010/06/02 | 298 | 300 | 297 | 299 | ±0 | ±0% | 52,000 |
| 2010/06/01 | 301 | 303 | 298 | 299 | -2 | -0.7% | 110,000 |
| 2010/05/31 | 302 | 305 | 301 | 301 | -1 | -0.3% | 138,000 |
| 2010/05/28 | 306 | 306 | 301 | 302 | +2 | +0.7% | 213,000 |
| 2010/05/27 | 300 | 303 | 299 | 300 | ±0 | ±0% | 138,000 |
| 2010/05/26 | 305 | 306 | 300 | 300 | -8 | -2.6% | 198,000 |
| 2010/05/25 | 311 | 313 | 304 | 308 | -7 | -2.2% | 95,000 |
| 2010/05/24 | 316 | 321 | 311 | 315 | ±0 | ±0% | 125,000 |
3601～
3650
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
