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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,110 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 15,300 |
| 2023/06/20 | 5,020 | 5,110 | 5,020 | 5,100 | +60 | +1.2% | 15,400 |
| 2023/06/19 | 5,080 | 5,090 | 5,010 | 5,040 | -20 | -0.4% | 9,300 |
| 2023/06/16 | 5,100 | 5,100 | 4,975 | 5,060 | +10 | +0.2% | 31,100 |
| 2023/06/15 | 5,070 | 5,120 | 5,030 | 5,050 | ±0 | ±0% | 13,500 |
| 2023/06/14 | 5,000 | 5,050 | 4,980 | 5,050 | +75 | +1.5% | 13,600 |
| 2023/06/13 | 5,040 | 5,040 | 4,970 | 4,975 | -45 | -0.9% | 18,800 |
| 2023/06/12 | 5,020 | 5,040 | 4,995 | 5,020 | ±0 | ±0% | 21,000 |
| 2023/06/09 | 4,960 | 5,030 | 4,960 | 5,020 | +75 | +1.5% | 19,800 |
| 2023/06/08 | 4,950 | 5,020 | 4,920 | 4,945 | +20 | +0.4% | 19,500 |
| 2023/06/07 | 4,995 | 5,050 | 4,925 | 4,925 | ±0 | ±0% | 24,000 |
| 2023/06/06 | 4,865 | 4,930 | 4,860 | 4,925 | -10 | -0.2% | 16,600 |
| 2023/06/05 | 4,845 | 4,945 | 4,845 | 4,935 | +135 | +2.8% | 25,800 |
| 2023/06/02 | 4,780 | 4,835 | 4,780 | 4,800 | +20 | +0.4% | 21,000 |
| 2023/06/01 | 4,760 | 4,825 | 4,750 | 4,780 | +30 | +0.6% | 19,700 |
| 2023/05/31 | 4,850 | 4,850 | 4,730 | 4,750 | -150 | -3.1% | 40,500 |
| 2023/05/30 | 4,915 | 4,930 | 4,865 | 4,900 | -45 | -0.9% | 12,200 |
| 2023/05/29 | 5,000 | 5,000 | 4,910 | 4,945 | +15 | +0.3% | 9,300 |
| 2023/05/26 | 5,000 | 5,000 | 4,915 | 4,930 | -90 | -1.8% | 25,300 |
| 2023/05/25 | 5,020 | 5,050 | 4,975 | 5,020 | ±0 | ±0% | 18,400 |
| 2023/05/24 | 5,110 | 5,140 | 5,010 | 5,020 | -90 | -1.8% | 18,000 |
| 2023/05/23 | 5,240 | 5,250 | 5,090 | 5,110 | -120 | -2.3% | 17,700 |
| 2023/05/22 | 5,190 | 5,250 | 5,160 | 5,230 | +20 | +0.4% | 8,700 |
| 2023/05/19 | 5,400 | 5,400 | 5,190 | 5,210 | -140 | -2.6% | 19,200 |
| 2023/05/18 | 5,350 | 5,380 | 5,270 | 5,350 | +10 | +0.2% | 17,800 |
| 2023/05/17 | 5,340 | 5,420 | 5,320 | 5,340 | -60 | -1.1% | 9,100 |
| 2023/05/16 | 5,450 | 5,450 | 5,330 | 5,400 | -50 | -0.9% | 14,100 |
| 2023/05/15 | 5,500 | 5,600 | 5,400 | 5,450 | -110 | -2% | 32,100 |
| 2023/05/12 | 5,510 | 5,670 | 5,490 | 5,560 | +50 | +0.9% | 31,600 |
| 2023/05/11 | 5,490 | 5,540 | 5,340 | 5,510 | +20 | +0.4% | 20,000 |
| 2023/05/10 | 5,420 | 5,540 | 5,420 | 5,490 | +80 | +1.5% | 25,300 |
| 2023/05/09 | 5,390 | 5,480 | 5,370 | 5,410 | +50 | +0.9% | 18,200 |
| 2023/05/08 | 5,210 | 5,400 | 5,210 | 5,360 | +100 | +1.9% | 20,300 |
| 2023/05/02 | 5,250 | 5,300 | 5,200 | 5,260 | +10 | +0.2% | 13,600 |
| 2023/05/01 | 5,210 | 5,260 | 5,210 | 5,250 | +20 | +0.4% | 14,600 |
| 2023/04/28 | 5,170 | 5,230 | 5,150 | 5,230 | +140 | +2.8% | 11,400 |
| 2023/04/27 | 5,030 | 5,120 | 5,030 | 5,090 | +20 | +0.4% | 13,400 |
| 2023/04/26 | 5,060 | 5,080 | 5,030 | 5,070 | -40 | -0.8% | 8,500 |
| 2023/04/25 | 5,190 | 5,210 | 5,070 | 5,110 | -30 | -0.6% | 16,500 |
| 2023/04/24 | 5,200 | 5,200 | 5,120 | 5,140 | -60 | -1.2% | 8,900 |
| 2023/04/21 | 5,230 | 5,280 | 5,170 | 5,200 | -30 | -0.6% | 11,000 |
| 2023/04/20 | 5,130 | 5,230 | 5,130 | 5,230 | +50 | +1% | 8,100 |
| 2023/04/19 | 5,120 | 5,180 | 5,120 | 5,180 | -20 | -0.4% | 14,900 |
| 2023/04/18 | 5,210 | 5,280 | 5,170 | 5,200 | -10 | -0.2% | 19,700 |
| 2023/04/17 | 5,220 | 5,240 | 5,170 | 5,210 | -10 | -0.2% | 15,800 |
| 2023/04/14 | 5,260 | 5,260 | 5,160 | 5,220 | ±0 | ±0% | 15,100 |
| 2023/04/13 | 5,200 | 5,220 | 5,180 | 5,220 | -40 | -0.8% | 7,300 |
| 2023/04/12 | 5,110 | 5,280 | 5,110 | 5,260 | +150 | +2.9% | 14,200 |
| 2023/04/11 | 5,190 | 5,190 | 5,050 | 5,110 | -30 | -0.6% | 39,200 |
| 2023/04/10 | 5,170 | 5,220 | 5,100 | 5,140 | -30 | -0.6% | 22,500 |
351～
400
件表示中 / 3586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 | 67,000円 | +4.2% | +7.4% | 3.73% | 8.25倍 | 0.61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 |
| ユアサ商 | 456,000円 | +3.0% | +14.4% | 4.17% | 7.99倍 | 0.93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 |
| 蝶 理 | 402,500円 | +4.0% | +3.6% | 3.03% | 9.92倍 | 1.12倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| メタプラネット | 270,300円 | +30.3% | - | 0.00% | - | 42.47倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 日本ライフＬ | 128,700円 | +5.1% | +4.0% | 3.57% | 11.28倍 | 1.65倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
