中本パックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,790 | 1,790 | 1,747.5 | 1,775 | -15 | -0.8% | 24,000 |
| 2017/12/05 | 1,780 | 1,797.5 | 1,762.5 | 1,790 | ±0 | ±0% | 18,800 |
| 2017/12/04 | 1,775 | 1,837.5 | 1,767.5 | 1,790 | +7.5 | +0.4% | 28,800 |
| 2017/12/01 | 1,792.5 | 1,812.5 | 1,775 | 1,782.5 | -2.5 | -0.1% | 13,000 |
| 2017/11/30 | 1,775 | 1,797.5 | 1,762.5 | 1,785 | +22.5 | +1.3% | 15,600 |
| 2017/11/29 | 1,760 | 1,775 | 1,752.5 | 1,762.5 | +15 | +0.9% | 9,000 |
| 2017/11/28 | 1,772.5 | 1,772.5 | 1,745 | 1,747.5 | -25 | -1.4% | 15,000 |
| 2017/11/27 | 1,790 | 1,792.5 | 1,755 | 1,772.5 | -17.5 | -1% | 15,600 |
| 2017/11/24 | 1,777.5 | 1,800 | 1,770 | 1,790 | +7.5 | +0.4% | 13,800 |
| 2017/11/22 | 1,805 | 1,805 | 1,782.5 | 1,782.5 | -5 | -0.3% | 9,000 |
| 2017/11/21 | 1,807.5 | 1,825 | 1,785 | 1,787.5 | -12.5 | -0.7% | 21,000 |
| 2017/11/20 | 1,797.5 | 1,815 | 1,787.5 | 1,800 | +5 | +0.3% | 35,200 |
| 2017/11/17 | 1,770 | 1,840 | 1,770 | 1,795 | +30 | +1.7% | 48,000 |
| 2017/11/16 | 1,732.5 | 1,767.5 | 1,730 | 1,765 | +15 | +0.9% | 14,600 |
| 2017/11/15 | 1,772.5 | 1,775 | 1,695 | 1,750 | -20 | -1.1% | 35,800 |
| 2017/11/14 | 1,790 | 1,800 | 1,762.5 | 1,770 | -15 | -0.8% | 19,400 |
| 2017/11/13 | 1,782.5 | 1,807.5 | 1,772.5 | 1,785 | +2.5 | +0.1% | 19,400 |
| 2017/11/10 | 1,805 | 1,822.5 | 1,782.5 | 1,782.5 | +15 | +0.8% | 41,400 |
| 2017/11/09 | 1,820 | 1,830 | 1,742.5 | 1,767.5 | -12.5 | -0.7% | 64,800 |
| 2017/11/08 | 1,845 | 1,847.5 | 1,775 | 1,780 | -65 | -3.5% | 72,600 |
| 2017/11/07 | 1,832.5 | 1,867.5 | 1,827.5 | 1,845 | ±0 | ±0% | 33,400 |
| 2017/11/06 | 1,920 | 1,920 | 1,845 | 1,845 | -97.5 | -5% | 59,200 |
| 2017/11/02 | 1,930 | 1,945 | 1,920 | 1,942.5 | +7.5 | +0.4% | 49,800 |
| 2017/11/01 | 1,912.5 | 1,955 | 1,912.5 | 1,935 | +27.5 | +1.4% | 54,600 |
| 2017/10/31 | 1,910 | 1,942.5 | 1,902.5 | 1,907.5 | -2.5 | -0.1% | 221,800 |
| 2017/10/30 | 2,022.5 | 2,025 | 1,902.5 | 1,910 | -117.5 | -5.8% | 181,000 |
| 2017/10/27 | 1,950 | 2,035 | 1,950 | 2,027.5 | +77.5 | +4% | 94,400 |
| 2017/10/26 | 1,925 | 1,962.5 | 1,925 | 1,950 | +30 | +1.6% | 47,000 |
| 2017/10/25 | 1,972.5 | 1,972.5 | 1,890 | 1,920 | -22.5 | -1.2% | 54,600 |
| 2017/10/24 | 1,985 | 1,985 | 1,937.5 | 1,942.5 | -32.5 | -1.6% | 38,200 |
| 2017/10/23 | 1,915 | 1,980 | 1,915 | 1,975 | +55 | +2.9% | 43,400 |
| 2017/10/20 | 1,930 | 1,935 | 1,907.5 | 1,920 | -22.5 | -1.2% | 43,800 |
| 2017/10/19 | 1,915 | 1,975 | 1,915 | 1,942.5 | +12.5 | +0.6% | 61,200 |
| 2017/10/18 | 1,965 | 1,980 | 1,927.5 | 1,930 | -42.5 | -2.2% | 75,200 |
| 2017/10/17 | 1,950 | 1,985 | 1,935 | 1,972.5 | +50 | +2.6% | 95,400 |
| 2017/10/16 | 1,805 | 1,945 | 1,805 | 1,922.5 | +117.5 | +6.5% | 140,200 |
| 2017/10/13 | 1,797.5 | 1,822.5 | 1,790 | 1,805 | -7.5 | -0.4% | 28,600 |
| 2017/10/12 | 1,835 | 1,840 | 1,802.5 | 1,812.5 | -10 | -0.5% | 34,400 |
| 2017/10/11 | 1,805 | 1,847.5 | 1,800 | 1,822.5 | +20 | +1.1% | 53,800 |
| 2017/10/10 | 1,835 | 1,835 | 1,785 | 1,802.5 | -12.5 | -0.7% | 32,200 |
| 2017/10/06 | 1,762.5 | 1,837.5 | 1,762.5 | 1,815 | +52.5 | +3% | 48,000 |
| 2017/10/05 | 1,745 | 1,780 | 1,740 | 1,762.5 | +27.5 | +1.6% | 42,400 |
| 2017/10/04 | 1,722.5 | 1,735 | 1,722.5 | 1,735 | +5 | +0.3% | 21,200 |
| 2017/10/03 | 1,710 | 1,730 | 1,710 | 1,730 | +25 | +1.5% | 28,400 |
| 2017/10/02 | 1,680 | 1,710 | 1,680 | 1,705 | +15 | +0.9% | 28,200 |
| 2017/09/29 | 1,685 | 1,700 | 1,685 | 1,690 | -10 | -0.6% | 30,600 |
| 2017/09/28 | 1,667.5 | 1,700 | 1,667.5 | 1,700 | +30 | +1.8% | 38,400 |
| 2017/09/27 | 1,672.5 | 1,685 | 1,660 | 1,670 | -2.5 | -0.1% | 32,400 |
| 2017/09/26 | 1,650 | 1,680 | 1,647.5 | 1,672.5 | +22.5 | +1.4% | 29,200 |
| 2017/09/25 | 1,617.5 | 1,655 | 1,615 | 1,650 | +32.5 | +2% | 42,600 |
1701～
1750
件表示中 / 2134件
類似銘柄と比較する
現在ご覧いただいている「中本パクス」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 |
|---|---|---|---|---|---|---|---|---|
| 中本パクス | 169,300円 | +8.2% | +6.8% | 3.78% | 9.54倍 | 0.80倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| 萩原工業 | 140,400円 | +2.4% | +2.2% | 3.56% | 12.03倍 | 0.67倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニッピ | 563,000円 | -0.1% | -19.8% | 3.91% | 8.10倍 | 0.42倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| ナカバヤシ | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| ノ ダ | 84,600円 | -9.9% | -92.0% | 5.02% | - | 0.35倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
市場注目の銘柄
チャート関連のコラム
