日本出版貿易の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,717 | 1,717 | 1,717 | 1,717 | +17 | +1% | 200 |
| 2022/11/09 | 1,744 | 1,744 | 1,700 | 1,700 | -41 | -2.4% | 600 |
| 2022/11/08 | 1,708 | 1,741 | 1,708 | 1,741 | +38 | +2.2% | 700 |
| 2022/11/07 | 1,690 | 1,703 | 1,690 | 1,703 | - | - | 700 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 100 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,715 | 1,715 | 1,705 | 1,705 | - | - | 200 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,763 | 1,763 | 1,701 | 1,705 | -75 | -4.2% | 1,200 |
| 2022/10/26 | 1,782 | 1,782 | 1,780 | 1,780 | -20 | -1.1% | 300 |
| 2022/10/25 | 1,791 | 1,800 | 1,791 | 1,800 | +20 | +1.1% | 200 |
| 2022/10/24 | 1,800 | 1,800 | 1,780 | 1,780 | -1 | -0.1% | 500 |
| 2022/10/21 | 1,783 | 1,783 | 1,780 | 1,781 | -33 | -1.8% | 800 |
| 2022/10/20 | 1,814 | 1,814 | 1,814 | 1,814 | - | - | 100 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,785 | 1,814 | 1,785 | 1,814 | +13 | +0.7% | 300 |
| 2022/10/17 | 1,799 | 1,801 | 1,799 | 1,801 | +2 | +0.1% | 900 |
| 2022/10/14 | 1,799 | 1,799 | 1,799 | 1,799 | +39 | +2.2% | 100 |
| 2022/10/13 | 1,750 | 1,760 | 1,750 | 1,760 | ±0 | ±0% | 400 |
| 2022/10/12 | 1,760 | 1,760 | 1,760 | 1,760 | -21 | -1.2% | 100 |
| 2022/10/11 | 1,802 | 1,803 | 1,781 | 1,781 | -41 | -2.3% | 1,600 |
| 2022/10/07 | 1,837 | 1,879 | 1,822 | 1,822 | +21 | +1.2% | 1,100 |
| 2022/10/06 | 1,800 | 1,840 | 1,800 | 1,801 | ±0 | ±0% | 1,500 |
| 2022/10/05 | 1,797 | 1,830 | 1,797 | 1,801 | +12 | +0.7% | 2,200 |
| 2022/10/04 | 1,740 | 1,789 | 1,740 | 1,789 | +26 | +1.5% | 1,300 |
| 2022/10/03 | 1,850 | 1,850 | 1,702 | 1,763 | -87 | -4.7% | 2,400 |
| 2022/09/30 | 1,849 | 1,870 | 1,820 | 1,850 | ±0 | ±0% | 1,200 |
| 2022/09/29 | 1,874 | 1,874 | 1,834 | 1,850 | +16 | +0.9% | 3,000 |
| 2022/09/28 | 1,892 | 1,892 | 1,801 | 1,834 | -21 | -1.1% | 1,700 |
| 2022/09/27 | 1,870 | 1,879 | 1,855 | 1,855 | +16 | +0.9% | 2,100 |
| 2022/09/26 | 1,979 | 1,979 | 1,782 | 1,839 | -141 | -7.1% | 5,000 |
| 2022/09/22 | 1,950 | 1,980 | 1,935 | 1,980 | +28 | +1.4% | 3,300 |
| 2022/09/21 | 2,001 | 2,004 | 1,920 | 1,952 | -49 | -2.4% | 6,000 |
| 2022/09/20 | 2,048 | 2,048 | 1,923 | 2,001 | -47 | -2.3% | 8,200 |
| 2022/09/16 | 2,123 | 2,158 | 2,043 | 2,048 | -70 | -3.3% | 4,700 |
| 2022/09/15 | 2,217 | 2,217 | 2,118 | 2,118 | -112 | -5% | 4,500 |
| 2022/09/14 | 2,121 | 2,263 | 2,115 | 2,230 | +17 | +0.8% | 2,300 |
| 2022/09/13 | 2,175 | 2,249 | 2,115 | 2,213 | +48 | +2.2% | 9,400 |
| 2022/09/12 | 2,134 | 2,200 | 2,089 | 2,165 | +50 | +2.4% | 13,700 |
| 2022/09/09 | 2,153 | 2,191 | 2,112 | 2,115 | -18 | -0.8% | 6,700 |
| 2022/09/08 | 2,208 | 2,340 | 2,110 | 2,133 | -4 | -0.2% | 17,400 |
| 2022/09/07 | 2,250 | 2,250 | 2,099 | 2,137 | -64 | -2.9% | 10,500 |
| 2022/09/06 | 2,219 | 2,400 | 2,121 | 2,201 | -38 | -1.7% | 18,000 |
| 2022/09/05 | 2,235 | 2,450 | 2,200 | 2,239 | +24 | +1.1% | 20,800 |
| 2022/09/02 | 2,354 | 2,354 | 2,215 | 2,215 | -136 | -5.8% | 15,200 |
| 2022/09/01 | 2,438 | 2,768 | 2,300 | 2,351 | -69 | -2.9% | 45,400 |
| 2022/08/31 | 2,840 | 2,940 | 2,400 | 2,420 | -370 | -13.3% | 45,500 |
| 2022/08/30 | 3,050 | 3,100 | 2,713 | 2,790 | -315 | -10.1% | 30,100 |
| 2022/08/29 | 3,100 | 3,330 | 2,980 | 3,105 | -205 | -6.2% | 29,100 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「出版貿」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 |
|---|---|---|---|---|---|---|---|---|
| 出版貿 | 397,500円 | +0.5% | -26.3% | 0.00% | 12.05倍 | 1.06倍 |
|
書籍、雑誌の輸出入主体。ＣＤや雑貨展開、米国に書籍・雑貨直営店。筆頭株主トーハンがＴＯＢ |
| ＫＴＫ | 55,400円 | +2.7% | +0.4% | 3.07% | 9.42倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| ハイパー | 29,000円 | +9.7% | +98.4% | 2.41% | 14.12倍 | 0.99倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| 東邦レマック | 523,000円 | +6.0% | - | 2.14% | 49.28倍 | 0.59倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 堀田丸正 | 4,400円 | +19.1% | - | 0.00% | 41.90倍 | 0.85倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
