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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 292 | 294 | 285 | 286 | -7 | -2.4% | 154,000 |
| 2010/08/03 | 295 | 295 | 292 | 293 | +2 | +0.7% | 25,000 |
| 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 |
3651～
3700
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
