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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,690 | 4,720 | 4,665 | 4,700 | +25 | +0.5% | 9,100 |
| 2023/08/28 | 4,630 | 4,680 | 4,615 | 4,675 | +55 | +1.2% | 8,200 |
| 2023/08/25 | 4,580 | 4,640 | 4,580 | 4,620 | -5 | -0.1% | 11,800 |
| 2023/08/24 | 4,610 | 4,650 | 4,610 | 4,625 | +15 | +0.3% | 10,200 |
| 2023/08/23 | 4,575 | 4,610 | 4,560 | 4,610 | +35 | +0.8% | 15,800 |
| 2023/08/22 | 4,525 | 4,575 | 4,525 | 4,575 | +50 | +1.1% | 15,700 |
| 2023/08/21 | 4,570 | 4,615 | 4,525 | 4,525 | -65 | -1.4% | 22,400 |
| 2023/08/18 | 4,595 | 4,615 | 4,570 | 4,590 | -25 | -0.5% | 11,600 |
| 2023/08/17 | 4,650 | 4,675 | 4,545 | 4,615 | -70 | -1.5% | 21,300 |
| 2023/08/16 | 4,705 | 4,730 | 4,675 | 4,685 | -55 | -1.2% | 10,900 |
| 2023/08/15 | 4,710 | 4,760 | 4,710 | 4,740 | +40 | +0.9% | 17,300 |
| 2023/08/14 | 4,725 | 4,800 | 4,700 | 4,700 | ±0 | ±0% | 21,200 |
| 2023/08/10 | 4,640 | 4,715 | 4,610 | 4,700 | +60 | +1.3% | 29,000 |
| 2023/08/09 | 4,650 | 4,730 | 4,625 | 4,640 | ±0 | ±0% | 26,600 |
| 2023/08/08 | 4,645 | 4,660 | 4,575 | 4,640 | +25 | +0.5% | 29,300 |
| 2023/08/07 | 4,495 | 4,665 | 4,485 | 4,615 | +115 | +2.6% | 57,500 |
| 2023/08/04 | 4,575 | 4,575 | 4,485 | 4,500 | -5 | -0.1% | 19,000 |
| 2023/08/03 | 4,560 | 4,600 | 4,485 | 4,505 | -105 | -2.3% | 33,100 |
| 2023/08/02 | 4,630 | 4,630 | 4,585 | 4,610 | -25 | -0.5% | 27,700 |
| 2023/08/01 | 4,620 | 4,655 | 4,610 | 4,635 | +15 | +0.3% | 11,800 |
| 2023/07/31 | 4,640 | 4,670 | 4,600 | 4,620 | +35 | +0.8% | 24,600 |
| 2023/07/28 | 4,580 | 4,595 | 4,520 | 4,585 | ±0 | ±0% | 24,500 |
| 2023/07/27 | 4,590 | 4,590 | 4,520 | 4,585 | +5 | +0.1% | 20,900 |
| 2023/07/26 | 4,555 | 4,605 | 4,520 | 4,580 | +30 | +0.7% | 9,600 |
| 2023/07/25 | 4,600 | 4,610 | 4,535 | 4,550 | -30 | -0.7% | 18,500 |
| 2023/07/24 | 4,575 | 4,615 | 4,565 | 4,580 | +20 | +0.4% | 19,000 |
| 2023/07/21 | 4,505 | 4,560 | 4,505 | 4,560 | +50 | +1.1% | 13,600 |
| 2023/07/20 | 4,555 | 4,590 | 4,510 | 4,510 | -40 | -0.9% | 14,700 |
| 2023/07/19 | 4,595 | 4,595 | 4,535 | 4,550 | +5 | +0.1% | 19,300 |
| 2023/07/18 | 4,555 | 4,580 | 4,520 | 4,545 | +30 | +0.7% | 10,100 |
| 2023/07/14 | 4,575 | 4,575 | 4,500 | 4,515 | -45 | -1% | 16,900 |
| 2023/07/13 | 4,560 | 4,590 | 4,510 | 4,560 | +40 | +0.9% | 13,300 |
| 2023/07/12 | 4,620 | 4,640 | 4,515 | 4,520 | -95 | -2.1% | 22,300 |
| 2023/07/11 | 4,650 | 4,655 | 4,615 | 4,615 | -25 | -0.5% | 13,800 |
| 2023/07/10 | 4,705 | 4,735 | 4,640 | 4,640 | -65 | -1.4% | 29,400 |
| 2023/07/07 | 4,730 | 4,750 | 4,670 | 4,705 | -45 | -0.9% | 23,100 |
| 2023/07/06 | 4,685 | 4,790 | 4,680 | 4,750 | +35 | +0.7% | 31,600 |
| 2023/07/05 | 4,765 | 4,765 | 4,680 | 4,715 | -75 | -1.6% | 30,600 |
| 2023/07/04 | 4,885 | 4,885 | 4,785 | 4,790 | -110 | -2.2% | 28,600 |
| 2023/07/03 | 4,880 | 4,955 | 4,875 | 4,900 | +40 | +0.8% | 19,600 |
| 2023/06/30 | 4,980 | 4,980 | 4,855 | 4,860 | -100 | -2% | 18,800 |
| 2023/06/29 | 5,030 | 5,060 | 4,940 | 4,960 | -70 | -1.4% | 16,400 |
| 2023/06/28 | 5,030 | 5,060 | 4,985 | 5,030 | +45 | +0.9% | 28,400 |
| 2023/06/27 | 5,010 | 5,010 | 4,935 | 4,985 | -75 | -1.5% | 14,700 |
| 2023/06/26 | 5,080 | 5,140 | 4,990 | 5,060 | +10 | +0.2% | 11,500 |
| 2023/06/23 | 5,140 | 5,150 | 5,010 | 5,050 | -90 | -1.8% | 16,100 |
| 2023/06/22 | 5,060 | 5,180 | 5,060 | 5,140 | +80 | +1.6% | 14,200 |
| 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 |
401～
450
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
