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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/04 | 1,294 | 1,294 | 1,241 | 1,290 | -7.5 | -0.6% | 82,000 |
| 2016/11/02 | 1,299.5 | 1,325 | 1,277.5 | 1,297.5 | -15.5 | -1.2% | 111,400 |
| 2016/11/01 | 1,266 | 1,337.5 | 1,265 | 1,313 | +47 | +3.7% | 416,200 |
| 2016/10/31 | 1,300 | 1,316.5 | 1,264.5 | 1,266 | -68.5 | -5.1% | 144,000 |
| 2016/10/28 | 1,300 | 1,343.5 | 1,300 | 1,334.5 | +34.5 | +2.7% | 155,000 |
| 2016/10/27 | 1,260 | 1,324.5 | 1,260 | 1,300 | +40 | +3.2% | 163,400 |
| 2016/10/26 | 1,189 | 1,262.5 | 1,187.5 | 1,260 | +74.5 | +6.3% | 101,600 |
| 2016/10/25 | 1,165 | 1,185.5 | 1,160 | 1,185.5 | -12.5 | -1% | 102,600 |
| 2016/10/24 | 1,162 | 1,198 | 1,162 | 1,198 | +48 | +4.2% | 34,600 |
| 2016/10/21 | 1,120 | 1,150 | 1,116.5 | 1,150 | +40 | +3.6% | 62,200 |
| 2016/10/20 | 1,100.5 | 1,110 | 1,100 | 1,110 | +9 | +0.8% | 8,000 |
| 2016/10/19 | 1,101 | 1,104.5 | 1,100 | 1,101 | ±0 | ±0% | 8,200 |
| 2016/10/18 | 1,108.5 | 1,109.5 | 1,100 | 1,101 | -2 | -0.2% | 9,000 |
| 2016/10/17 | 1,121 | 1,121 | 1,102.5 | 1,103 | -24.5 | -2.2% | 20,000 |
| 2016/10/14 | 1,128 | 1,128 | 1,115.5 | 1,127.5 | -0.5 | ±0% | 21,600 |
| 2016/10/13 | 1,118 | 1,128 | 1,117.5 | 1,128 | +20 | +1.8% | 8,000 |
| 2016/10/12 | 1,120.5 | 1,121 | 1,108 | 1,108 | -11 | -1% | 8,600 |
| 2016/10/11 | 1,107.5 | 1,119 | 1,107.5 | 1,119 | +11.5 | +1% | 7,600 |
| 2016/10/07 | 1,114 | 1,114 | 1,106 | 1,107.5 | -2 | -0.2% | 4,400 |
| 2016/10/06 | 1,100 | 1,109.5 | 1,100 | 1,109.5 | +9.5 | +0.9% | 4,400 |
| 2016/10/05 | 1,110 | 1,110 | 1,100 | 1,100 | -3 | -0.3% | 6,600 |
| 2016/10/04 | 1,100.5 | 1,108 | 1,100 | 1,103 | -1 | -0.1% | 8,000 |
| 2016/10/03 | 1,102 | 1,109 | 1,101 | 1,104 | +2 | +0.2% | 4,000 |
| 2016/09/30 | 1,100 | 1,102 | 1,075 | 1,102 | -10.5 | -0.9% | 17,400 |
| 2016/09/29 | 1,128.5 | 1,128.5 | 1,110 | 1,112.5 | -16 | -1.4% | 11,000 |
| 2016/09/28 | 1,133 | 1,135 | 1,127 | 1,128.5 | -5 | -0.4% | 13,400 |
| 2016/09/27 | 1,128.5 | 1,133.5 | 1,115 | 1,133.5 | +24.5 | +2.2% | 14,200 |
| 2016/09/26 | 1,108 | 1,109.5 | 1,100 | 1,109 | +9 | +0.8% | 5,400 |
| 2016/09/23 | 1,114.5 | 1,114.5 | 1,096.5 | 1,100 | -3 | -0.3% | 6,800 |
| 2016/09/21 | 1,114 | 1,114 | 1,100 | 1,103 | +3 | +0.3% | 5,800 |
| 2016/09/20 | 1,080 | 1,110 | 1,080 | 1,100 | +16 | +1.5% | 20,200 |
| 2016/09/16 | 1,086 | 1,087 | 1,067.5 | 1,084 | +6.5 | +0.6% | 4,600 |
1951～
2000
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
