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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,617.5 | 1,627.5 | 1,602.5 | 1,617.5 | ±0 | ±0% | 16,600 |
| 2017/09/21 | 1,595 | 1,622.5 | 1,595 | 1,617.5 | +7.5 | +0.5% | 19,600 |
| 2017/09/20 | 1,625 | 1,630 | 1,610 | 1,610 | -15 | -0.9% | 27,800 |
| 2017/09/19 | 1,587.5 | 1,625 | 1,587.5 | 1,625 | +22.5 | +1.4% | 32,600 |
| 2017/09/15 | 1,575 | 1,610 | 1,570 | 1,602.5 | +30 | +1.9% | 22,000 |
| 2017/09/14 | 1,585 | 1,592.5 | 1,565 | 1,572.5 | -47.5 | -2.9% | 42,600 |
| 2017/09/13 | 1,615 | 1,620 | 1,607.5 | 1,620 | -2.5 | -0.2% | 17,800 |
| 2017/09/12 | 1,630 | 1,632.5 | 1,615 | 1,622.5 | -7.5 | -0.5% | 10,600 |
| 2017/09/11 | 1,597.5 | 1,632.5 | 1,590 | 1,630 | +32.5 | +2% | 26,600 |
| 2017/09/08 | 1,587.5 | 1,597.5 | 1,577.5 | 1,597.5 | -2.5 | -0.2% | 15,600 |
| 2017/09/07 | 1,610 | 1,610 | 1,590 | 1,600 | -7.5 | -0.5% | 18,400 |
| 2017/09/06 | 1,560 | 1,612.5 | 1,560 | 1,607.5 | +20 | +1.3% | 33,400 |
| 2017/09/05 | 1,630 | 1,635 | 1,555 | 1,587.5 | -70 | -4.2% | 75,600 |
| 2017/09/04 | 1,680 | 1,680 | 1,617.5 | 1,657.5 | -30 | -1.8% | 64,600 |
| 2017/09/01 | 1,720 | 1,720 | 1,670 | 1,687.5 | -37.5 | -2.2% | 56,400 |
| 2017/08/31 | 1,642.5 | 1,732.5 | 1,630 | 1,725 | +82.5 | +5% | 165,200 |
| 2017/08/30 | 1,662.5 | 1,685 | 1,617.5 | 1,642.5 | +130 | +8.6% | 335,600 |
| 2017/08/29 | 1,512.5 | 1,515 | 1,505 | 1,512.5 | -20 | -1.3% | 15,600 |
| 2017/08/28 | 1,520 | 1,540 | 1,520 | 1,532.5 | +5 | +0.3% | 19,600 |
| 2017/08/25 | 1,527.5 | 1,537.5 | 1,527.5 | 1,527.5 | -5 | -0.3% | 8,000 |
| 2017/08/24 | 1,525 | 1,532.5 | 1,525 | 1,532.5 | ±0 | ±0% | 9,800 |
| 2017/08/23 | 1,532.5 | 1,540 | 1,530 | 1,532.5 | -10 | -0.6% | 9,000 |
| 2017/08/22 | 1,530 | 1,542.5 | 1,530 | 1,542.5 | +7.5 | +0.5% | 6,200 |
| 2017/08/21 | 1,537.5 | 1,545 | 1,525 | 1,535 | -2.5 | -0.2% | 12,200 |
| 2017/08/18 | 1,532.5 | 1,537.5 | 1,525 | 1,537.5 | -7.5 | -0.5% | 14,600 |
| 2017/08/17 | 1,540 | 1,545 | 1,535 | 1,545 | +5 | +0.3% | 5,800 |
| 2017/08/16 | 1,532.5 | 1,540 | 1,522.5 | 1,540 | +15 | +1% | 4,800 |
| 2017/08/15 | 1,525 | 1,532.5 | 1,520 | 1,525 | +7.5 | +0.5% | 8,000 |
| 2017/08/14 | 1,510 | 1,565 | 1,497.5 | 1,517.5 | -20 | -1.3% | 31,400 |
| 2017/08/10 | 1,550 | 1,552.5 | 1,525 | 1,537.5 | -12.5 | -0.8% | 33,000 |
| 2017/08/09 | 1,565 | 1,565 | 1,537.5 | 1,550 | -17.5 | -1.1% | 24,000 |
| 2017/08/08 | 1,557.5 | 1,570 | 1,557.5 | 1,567.5 | +12.5 | +0.8% | 9,400 |
| 2017/08/07 | 1,560 | 1,567.5 | 1,552.5 | 1,555 | ±0 | ±0% | 10,000 |
| 2017/08/04 | 1,555 | 1,560 | 1,547.5 | 1,555 | ±0 | ±0% | 8,200 |
| 2017/08/03 | 1,555 | 1,565 | 1,550 | 1,555 | -7.5 | -0.5% | 13,400 |
| 2017/08/02 | 1,537.5 | 1,575 | 1,537.5 | 1,562.5 | +22.5 | +1.5% | 52,600 |
| 2017/08/01 | 1,547.5 | 1,547.5 | 1,515 | 1,540 | -12.5 | -0.8% | 27,600 |
| 2017/07/31 | 1,560 | 1,560 | 1,542.5 | 1,552.5 | ±0 | ±0% | 22,800 |
| 2017/07/28 | 1,550 | 1,560 | 1,545 | 1,552.5 | +2.5 | +0.2% | 25,200 |
| 2017/07/27 | 1,542.5 | 1,557.5 | 1,537.5 | 1,550 | -7.5 | -0.5% | 24,400 |
| 2017/07/26 | 1,547.5 | 1,560 | 1,530 | 1,557.5 | +15 | +1% | 34,800 |
| 2017/07/25 | 1,537.5 | 1,542.5 | 1,525 | 1,542.5 | +12.5 | +0.8% | 20,400 |
| 2017/07/24 | 1,527.5 | 1,530 | 1,517.5 | 1,530 | +5 | +0.3% | 11,800 |
| 2017/07/21 | 1,525 | 1,530 | 1,517.5 | 1,525 | +5 | +0.3% | 17,600 |
| 2017/07/20 | 1,512.5 | 1,532.5 | 1,512.5 | 1,520 | +12.5 | +0.8% | 23,200 |
| 2017/07/19 | 1,502.5 | 1,515 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 20,800 |
| 2017/07/18 | 1,500 | 1,515 | 1,500 | 1,505 | -45 | -2.9% | 83,800 |
| 2017/07/14 | 1,542.5 | 1,552.5 | 1,530 | 1,550 | +2.5 | +0.2% | 47,400 |
| 2017/07/13 | 1,555 | 1,555 | 1,547.5 | 1,547.5 | -2.5 | -0.2% | 29,200 |
| 2017/07/12 | 1,532.5 | 1,550 | 1,532.5 | 1,550 | +12.5 | +0.8% | 33,000 |
1751～
1800
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
