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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 1,522.5 | 1,537.5 | 1,522.5 | 1,537.5 | +15 | +1% | 21,800 |
| 2017/07/10 | 1,522.5 | 1,535 | 1,520 | 1,522.5 | +5 | +0.3% | 28,000 |
| 2017/07/07 | 1,515 | 1,527.5 | 1,515 | 1,517.5 | -2.5 | -0.2% | 11,800 |
| 2017/07/06 | 1,522.5 | 1,522.5 | 1,505 | 1,520 | +2.5 | +0.2% | 8,800 |
| 2017/07/05 | 1,505 | 1,517.5 | 1,505 | 1,517.5 | +5 | +0.3% | 4,400 |
| 2017/07/04 | 1,510 | 1,525 | 1,502.5 | 1,512.5 | +2.5 | +0.2% | 15,400 |
| 2017/07/03 | 1,515 | 1,522.5 | 1,510 | 1,510 | ±0 | ±0% | 8,600 |
| 2017/06/30 | 1,499.5 | 1,510 | 1,493.5 | 1,510 | ±0 | ±0% | 9,200 |
| 2017/06/29 | 1,500 | 1,510 | 1,499.5 | 1,510 | +11.5 | +0.8% | 6,400 |
| 2017/06/28 | 1,500 | 1,500 | 1,490 | 1,498.5 | -1.5 | -0.1% | 12,200 |
| 2017/06/27 | 1,495.5 | 1,502.5 | 1,486.5 | 1,500 | +14.5 | +1% | 14,000 |
| 2017/06/26 | 1,480 | 1,491 | 1,480 | 1,485.5 | +0.5 | ±0% | 14,600 |
| 2017/06/23 | 1,500 | 1,505 | 1,473 | 1,485 | -15 | -1% | 53,600 |
| 2017/06/22 | 1,507.5 | 1,507.5 | 1,499.5 | 1,500 | -2.5 | -0.2% | 12,200 |
| 2017/06/21 | 1,502.5 | 1,505 | 1,497.5 | 1,502.5 | +3 | +0.2% | 26,400 |
| 2017/06/20 | 1,505 | 1,510 | 1,499.5 | 1,499.5 | -3 | -0.2% | 20,600 |
| 2017/06/19 | 1,520 | 1,520 | 1,499.5 | 1,502.5 | -17.5 | -1.2% | 20,000 |
| 2017/06/16 | 1,525 | 1,525 | 1,500 | 1,520 | -10 | -0.7% | 20,400 |
| 2017/06/15 | 1,515 | 1,530 | 1,498.5 | 1,530 | +7.5 | +0.5% | 30,200 |
| 2017/06/14 | 1,525 | 1,530 | 1,522.5 | 1,522.5 | -2.5 | -0.2% | 7,000 |
| 2017/06/13 | 1,530 | 1,530 | 1,525 | 1,525 | -10 | -0.7% | 6,200 |
1951～
2000
件表示中 / 2313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 | 204,000円 | +5.8% | +6.6% | 3.33% | 9.05倍 | 0.94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 |
| 河合楽 | 260,300円 | +4.2% | +216.5% | 3.65% | 27.30倍 | 0.50倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ニホンフラッシュ | 81,600円 | +8.4% | +75.1% | 4.41% | 14.98倍 | 0.61倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ナカバヤシ | 57,200円 | +1.2% | +43.4% | 3.85% | 8.73倍 | 0.55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 |
| 壽 屋 | 162,200円 | - | - | 2.77% | 11.40倍 | 1.62倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
