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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,486 | 1,505 | 1,484.5 | 1,495 | +28 | +1.9% | 64,000 |
| 2017/04/26 | 1,415 | 1,467 | 1,414.5 | 1,467 | +70.5 | +5% | 73,200 |
| 2017/04/25 | 1,399.5 | 1,400 | 1,388.5 | 1,396.5 | +6.5 | +0.5% | 11,200 |
| 2017/04/24 | 1,413 | 1,413 | 1,390 | 1,390 | +2 | +0.1% | 11,600 |
| 2017/04/21 | 1,411.5 | 1,411.5 | 1,387.5 | 1,388 | -14.5 | -1% | 20,200 |
| 2017/04/20 | 1,410 | 1,414 | 1,382.5 | 1,402.5 | +29.5 | +2.1% | 20,800 |
| 2017/04/19 | 1,330 | 1,373 | 1,329.5 | 1,373 | +60 | +4.6% | 48,600 |
| 2017/04/18 | 1,337 | 1,347.5 | 1,308 | 1,313 | +1 | +0.1% | 45,400 |
| 2017/04/17 | 1,325 | 1,350 | 1,268.5 | 1,312 | -57.5 | -4.2% | 127,800 |
| 2017/04/14 | 1,365 | 1,422.5 | 1,331 | 1,369.5 | +2.5 | +0.2% | 59,600 |
| 2017/04/13 | 1,310 | 1,400 | 1,301 | 1,367 | +47.5 | +3.6% | 44,400 |
| 2017/04/12 | 1,360 | 1,360 | 1,292.5 | 1,319.5 | -45 | -3.3% | 57,200 |
| 2017/04/11 | 1,411 | 1,411 | 1,362 | 1,364.5 | -48.5 | -3.4% | 30,000 |
| 2017/04/10 | 1,430 | 1,430 | 1,412 | 1,413 | +2.5 | +0.2% | 12,000 |
| 2017/04/07 | 1,392 | 1,420 | 1,365.5 | 1,410.5 | +18.5 | +1.3% | 27,600 |
| 2017/04/06 | 1,405 | 1,405 | 1,375.5 | 1,392 | -13 | -0.9% | 35,400 |
| 2017/04/05 | 1,429.5 | 1,429.5 | 1,355 | 1,405 | -39 | -2.7% | 68,200 |
| 2017/04/04 | 1,500 | 1,500 | 1,435.5 | 1,444 | -52 | -3.5% | 47,400 |
| 2017/04/03 | 1,520 | 1,520 | 1,494.5 | 1,496 | +1 | +0.1% | 21,800 |
| 2017/03/31 | 1,500 | 1,500 | 1,494.5 | 1,495 | -3.5 | -0.2% | 8,200 |
| 2017/03/30 | 1,490.5 | 1,500 | 1,490 | 1,498.5 | +6 | +0.4% | 12,000 |
| 2017/03/29 | 1,490.5 | 1,494.5 | 1,487.5 | 1,492.5 | +2.5 | +0.2% | 6,400 |
| 2017/03/28 | 1,499.5 | 1,500 | 1,490 | 1,490 | -9.5 | -0.6% | 21,800 |
| 2017/03/27 | 1,500 | 1,500 | 1,493.5 | 1,499.5 | +9 | +0.6% | 8,200 |
| 2017/03/24 | 1,471 | 1,500 | 1,466.5 | 1,490.5 | +19.5 | +1.3% | 14,600 |
| 2017/03/23 | 1,465.5 | 1,480 | 1,465 | 1,471 | -6 | -0.4% | 17,400 |
| 2017/03/22 | 1,492.5 | 1,492.5 | 1,477 | 1,477 | -18.5 | -1.2% | 16,200 |
| 2017/03/21 | 1,494 | 1,500 | 1,494 | 1,495.5 | -4.5 | -0.3% | 35,000 |
| 2017/03/17 | 1,502.5 | 1,507.5 | 1,490.5 | 1,500 | -2.5 | -0.2% | 35,600 |
| 2017/03/16 | 1,512.5 | 1,512.5 | 1,494.5 | 1,502.5 | +3 | +0.2% | 20,600 |
| 2017/03/15 | 1,505 | 1,512.5 | 1,494.5 | 1,499.5 | -8 | -0.5% | 23,200 |
| 2017/03/14 | 1,505 | 1,515 | 1,500 | 1,507.5 | +7.5 | +0.5% | 18,400 |
| 2017/03/13 | 1,500 | 1,507.5 | 1,500 | 1,500 | -10 | -0.7% | 19,600 |
| 2017/03/10 | 1,505 | 1,517.5 | 1,496 | 1,510 | -2.5 | -0.2% | 33,600 |
| 2017/03/09 | 1,535 | 1,535 | 1,499 | 1,512.5 | -27.5 | -1.8% | 76,800 |
| 2017/03/08 | 1,545 | 1,560 | 1,532.5 | 1,540 | -10 | -0.6% | 41,800 |
| 2017/03/07 | 1,575 | 1,575 | 1,540 | 1,550 | -35 | -2.2% | 64,800 |
| 2017/03/06 | 1,622.5 | 1,622.5 | 1,585 | 1,585 | -40 | -2.5% | 37,400 |
| 2017/03/03 | 1,637.5 | 1,637.5 | 1,622.5 | 1,625 | -12.5 | -0.8% | 16,600 |
| 2017/03/02 | 1,632.5 | 1,642.5 | 1,625 | 1,637.5 | +12.5 | +0.8% | 15,000 |
| 2017/03/01 | 1,630 | 1,630 | 1,607.5 | 1,625 | -5 | -0.3% | 14,800 |
| 2017/02/28 | 1,610 | 1,650 | 1,605 | 1,630 | +37.5 | +2.4% | 48,000 |
| 2017/02/27 | 1,607.5 | 1,625 | 1,587.5 | 1,592.5 | -32.5 | -2% | 56,400 |
| 2017/02/24 | 1,615 | 1,660 | 1,597.5 | 1,625 | +35 | +2.2% | 108,400 |
| 2017/02/23 | 1,590 | 1,615 | 1,570 | 1,590 | +22.5 | +1.4% | 124,800 |
| 2017/02/22 | 1,562.5 | 1,580 | 1,555 | 1,567.5 | +5 | +0.3% | 34,400 |
| 2017/02/21 | 1,590 | 1,590 | 1,545 | 1,562.5 | -25 | -1.6% | 50,200 |
| 2017/02/20 | 1,597.5 | 1,600 | 1,575 | 1,587.5 | -12.5 | -0.8% | 30,400 |
| 2017/02/17 | 1,605 | 1,620 | 1,542.5 | 1,600 | -25 | -1.5% | 50,800 |
| 2017/02/16 | 1,640 | 1,650 | 1,620 | 1,625 | -15 | -0.9% | 33,200 |
1851～
1900
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
