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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,560 | 1,560 | 1,525 | 1,545 | -15 | -1% | 35,400 |
| 2017/01/19 | 1,610 | 1,612.5 | 1,552.5 | 1,560 | -30 | -1.9% | 42,000 |
| 2017/01/18 | 1,575 | 1,597.5 | 1,562.5 | 1,590 | +35 | +2.3% | 42,200 |
| 2017/01/17 | 1,652.5 | 1,652.5 | 1,505 | 1,555 | -147.5 | -8.7% | 219,000 |
| 2017/01/16 | 1,660 | 1,705 | 1,652.5 | 1,702.5 | +62.5 | +3.8% | 90,600 |
| 2017/01/13 | 1,602.5 | 1,655 | 1,602.5 | 1,640 | +10 | +0.6% | 98,400 |
| 2017/01/12 | 1,597.5 | 1,645 | 1,590 | 1,630 | +40 | +2.5% | 76,400 |
| 2017/01/11 | 1,597.5 | 1,600 | 1,575 | 1,590 | +10 | +0.6% | 69,600 |
| 2017/01/10 | 1,520 | 1,580 | 1,520 | 1,580 | +72.5 | +4.8% | 67,800 |
| 2017/01/06 | 1,499.5 | 1,520 | 1,490 | 1,507.5 | +8 | +0.5% | 50,800 |
| 2017/01/05 | 1,502.5 | 1,502.5 | 1,486 | 1,499.5 | +1 | +0.1% | 31,400 |
| 2017/01/04 | 1,495 | 1,525 | 1,495 | 1,498.5 | +17.5 | +1.2% | 22,800 |
| 2016/12/30 | 1,468 | 1,490 | 1,468 | 1,481 | +13.5 | +0.9% | 12,600 |
| 2016/12/29 | 1,470 | 1,489 | 1,465 | 1,467.5 | -2 | -0.1% | 31,800 |
| 2016/12/28 | 1,477 | 1,488 | 1,425 | 1,469.5 | -13 | -0.9% | 25,800 |
| 2016/12/27 | 1,456 | 1,489 | 1,456 | 1,482.5 | +27.5 | +1.9% | 41,000 |
| 2016/12/26 | 1,465 | 1,465 | 1,450 | 1,455 | +2.5 | +0.2% | 12,400 |
| 2016/12/22 | 1,450 | 1,461 | 1,433.5 | 1,452.5 | +4.5 | +0.3% | 24,800 |
| 2016/12/21 | 1,439.5 | 1,475.5 | 1,437.5 | 1,448 | +13 | +0.9% | 36,200 |
| 2016/12/20 | 1,430 | 1,437.5 | 1,423.5 | 1,435 | +6 | +0.4% | 32,600 |
| 2016/12/19 | 1,420 | 1,435 | 1,412 | 1,429 | +19.5 | +1.4% | 20,600 |
| 2016/12/16 | 1,417.5 | 1,417.5 | 1,406.5 | 1,409.5 | -8 | -0.6% | 19,000 |
| 2016/12/15 | 1,432 | 1,432 | 1,405 | 1,417.5 | -8 | -0.6% | 35,000 |
| 2016/12/14 | 1,429.5 | 1,433.5 | 1,417.5 | 1,425.5 | -4 | -0.3% | 13,400 |
| 2016/12/13 | 1,443 | 1,443 | 1,415.5 | 1,429.5 | -20.5 | -1.4% | 23,600 |
| 2016/12/12 | 1,475 | 1,481.5 | 1,443.5 | 1,450 | +6.5 | +0.5% | 32,400 |
| 2016/12/09 | 1,471.5 | 1,483.5 | 1,425 | 1,443.5 | -56.5 | -3.8% | 67,400 |
| 2016/12/08 | 1,473.5 | 1,550 | 1,473.5 | 1,500 | +37.5 | +2.6% | 64,800 |
| 2016/12/07 | 1,430 | 1,464.5 | 1,424.5 | 1,462.5 | +38.5 | +2.7% | 28,800 |
| 2016/12/06 | 1,437 | 1,440 | 1,423.5 | 1,424 | -5.5 | -0.4% | 13,200 |
| 2016/12/05 | 1,410.5 | 1,435.5 | 1,410.5 | 1,429.5 | +19 | +1.3% | 19,400 |
| 2016/12/02 | 1,417 | 1,444 | 1,409.5 | 1,410.5 | -26.5 | -1.8% | 20,200 |
| 2016/12/01 | 1,396 | 1,440.5 | 1,389 | 1,437 | +55 | +4% | 41,800 |
| 2016/11/30 | 1,403 | 1,407 | 1,380.5 | 1,382 | -20.5 | -1.5% | 25,000 |
| 2016/11/29 | 1,384 | 1,420 | 1,383.5 | 1,402.5 | +25.5 | +1.9% | 26,600 |
| 2016/11/28 | 1,386.5 | 1,394.5 | 1,361 | 1,377 | -22.5 | -1.6% | 19,000 |
| 2016/11/25 | 1,430 | 1,455 | 1,378 | 1,399.5 | -31 | -2.2% | 47,600 |
| 2016/11/24 | 1,450 | 1,485 | 1,386.5 | 1,430.5 | -13.5 | -0.9% | 102,600 |
| 2016/11/22 | 1,371 | 1,444 | 1,370 | 1,444 | +50.5 | +3.6% | 82,400 |
| 2016/11/21 | 1,323.5 | 1,393.5 | 1,323.5 | 1,393.5 | +73.5 | +5.6% | 100,200 |
| 2016/11/18 | 1,315 | 1,323.5 | 1,314 | 1,320 | +5.5 | +0.4% | 17,600 |
| 2016/11/17 | 1,314 | 1,322.5 | 1,312 | 1,314.5 | -10.5 | -0.8% | 8,400 |
| 2016/11/16 | 1,310 | 1,325 | 1,300.5 | 1,325 | +15 | +1.1% | 32,600 |
| 2016/11/15 | 1,309 | 1,312.5 | 1,302.5 | 1,310 | -1.5 | -0.1% | 10,600 |
| 2016/11/14 | 1,290 | 1,314.5 | 1,290 | 1,311.5 | +26 | +2% | 37,800 |
| 2016/11/11 | 1,303 | 1,309 | 1,267.5 | 1,285.5 | +20 | +1.6% | 34,400 |
| 2016/11/10 | 1,292 | 1,292 | 1,259.5 | 1,265.5 | +23.5 | +1.9% | 34,200 |
| 2016/11/09 | 1,262 | 1,274 | 1,200 | 1,242 | -29 | -2.3% | 67,600 |
| 2016/11/08 | 1,301.5 | 1,318.5 | 1,271 | 1,271 | -30.5 | -2.3% | 51,600 |
| 2016/11/07 | 1,293.5 | 1,323 | 1,293.5 | 1,301.5 | +11.5 | +0.9% | 50,600 |
1801～
1850
件表示中 / 2016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 | 162,500円 | +8.2% | +6.8% | 3.94% | 9.16倍 | 0.83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 |
| ナカバヤシ | 53,300円 | +0.8% | +145.3% | 4.13% | 9.50倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
| タカノ | 94,700円 | -4.7% | -46.2% | 2.11% | 26.21倍 | 0.46倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| イーディーピ | 107,400円 | +118.0% | - | 0.00% | 78.39倍 | 2.91倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
| 永大産業 | 24,500円 | +0.5% | -84.4% | 4.08% | 54.08倍 | 0.24倍 |
|
住宅用木質建材・設備機器メーカー。複合フローリング材で国内首位級。独自の加工技術に強み |
市場注目の銘柄
チャート関連のコラム
