日本紙パルプ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 273 | 274 | 267 | 269 | -3 | -1.1% | 168,000 |
| 2010/11/18 | 267 | 273 | 266 | 272 | +6 | +2.3% | 136,000 |
| 2010/11/17 | 268 | 268 | 265 | 266 | -2 | -0.7% | 180,000 |
| 2010/11/16 | 273 | 273 | 260 | 268 | -5 | -1.8% | 172,000 |
| 2010/11/15 | 272 | 273 | 269 | 273 | +1 | +0.4% | 77,000 |
| 2010/11/12 | 275 | 277 | 272 | 272 | -4 | -1.4% | 71,000 |
| 2010/11/11 | 278 | 282 | 273 | 276 | -3 | -1.1% | 134,000 |
| 2010/11/10 | 279 | 281 | 274 | 279 | +1 | +0.4% | 100,000 |
| 2010/11/09 | 273 | 278 | 273 | 278 | +3 | +1.1% | 33,000 |
| 2010/11/08 | 274 | 276 | 272 | 275 | +1 | +0.4% | 63,000 |
| 2010/11/05 | 277 | 278 | 269 | 274 | +3 | +1.1% | 81,000 |
| 2010/11/04 | 269 | 275 | 268 | 271 | +4 | +1.5% | 55,000 |
| 2010/11/02 | 269 | 269 | 266 | 267 | -2 | -0.7% | 54,000 |
| 2010/11/01 | 270 | 272 | 267 | 269 | -3 | -1.1% | 34,000 |
| 2010/10/29 | 268 | 272 | 267 | 272 | +3 | +1.1% | 70,000 |
| 2010/10/28 | 275 | 279 | 267 | 269 | -6 | -2.2% | 187,000 |
| 2010/10/27 | 279 | 279 | 274 | 275 | ±0 | ±0% | 68,000 |
| 2010/10/26 | 273 | 279 | 273 | 275 | +3 | +1.1% | 94,000 |
| 2010/10/25 | 272 | 274 | 269 | 272 | +3 | +1.1% | 71,000 |
| 2010/10/22 | 270 | 271 | 268 | 269 | +2 | +0.7% | 101,000 |
| 2010/10/21 | 271 | 272 | 266 | 267 | -2 | -0.7% | 65,000 |
| 2010/10/20 | 270 | 274 | 268 | 269 | -5 | -1.8% | 63,000 |
| 2010/10/19 | 274 | 280 | 274 | 274 | ±0 | ±0% | 39,000 |
| 2010/10/18 | 272 | 277 | 271 | 274 | +2 | +0.7% | 50,000 |
| 2010/10/15 | 274 | 275 | 271 | 272 | -6 | -2.2% | 33,000 |
| 2010/10/14 | 281 | 281 | 277 | 278 | +2 | +0.7% | 47,000 |
| 2010/10/13 | 276 | 284 | 274 | 276 | +3 | +1.1% | 65,000 |
| 2010/10/12 | 285 | 286 | 272 | 273 | -11 | -3.9% | 112,000 |
| 2010/10/08 | 281 | 285 | 281 | 284 | +5 | +1.8% | 110,000 |
| 2010/10/07 | 279 | 285 | 277 | 279 | +1 | +0.4% | 81,000 |
| 2010/10/06 | 274 | 279 | 272 | 278 | +5 | +1.8% | 62,000 |
| 2010/10/05 | 269 | 274 | 267 | 273 | +4 | +1.5% | 62,000 |
| 2010/10/04 | 274 | 274 | 269 | 269 | -4 | -1.5% | 23,000 |
| 2010/10/01 | 276 | 276 | 269 | 273 | -3 | -1.1% | 102,000 |
| 2010/09/30 | 285 | 287 | 275 | 276 | -11 | -3.8% | 63,000 |
| 2010/09/29 | 280 | 288 | 275 | 287 | +8 | +2.9% | 88,000 |
| 2010/09/28 | 280 | 281 | 278 | 279 | -3 | -1.1% | 48,000 |
| 2010/09/27 | 281 | 282 | 279 | 282 | +4 | +1.4% | 52,000 |
| 2010/09/24 | 277 | 280 | 276 | 278 | ±0 | ±0% | 51,000 |
| 2010/09/22 | 278 | 281 | 278 | 278 | +3 | +1.1% | 68,000 |
| 2010/09/21 | 283 | 283 | 275 | 275 | -4 | -1.4% | 85,000 |
| 2010/09/17 | 275 | 279 | 275 | 279 | +6 | +2.2% | 45,000 |
| 2010/09/16 | 276 | 278 | 271 | 273 | ±0 | ±0% | 73,000 |
| 2010/09/15 | 272 | 280 | 272 | 273 | ±0 | ±0% | 88,000 |
| 2010/09/14 | 273 | 274 | 271 | 273 | +3 | +1.1% | 53,000 |
| 2010/09/13 | 273 | 273 | 267 | 270 | -1 | -0.4% | 147,000 |
| 2010/09/10 | 268 | 275 | 268 | 271 | -5 | -1.8% | 313,000 |
| 2010/09/09 | 276 | 277 | 275 | 276 | +1 | +0.4% | 30,000 |
| 2010/09/08 | 276 | 276 | 274 | 275 | -1 | -0.4% | 21,000 |
| 2010/09/07 | 278 | 278 | 276 | 276 | -1 | -0.4% | 22,000 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「紙パル商」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 |
|---|---|---|---|---|---|---|---|---|
| 紙パル商 | 616,000円 | +1.1% | +7.4% | 4.06% | 7.59倍 | 0.59倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| イエローハット | 204,100円 | +2.3% | +2.7% | 3.43% | 8.99倍 | 0.81倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 756,000円 | +4.1% | +8.5% | 1.59% | 13.70倍 | 0.88倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 蝶 理 | 359,000円 | +4.0% | +3.6% | 3.40% | 8.85倍 | 1.08倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 日 伝 | 289,000円 | +5.6% | +1.1% | 2.25% | 18.69倍 | 1.00倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
