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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 274 | 277 | 271 | 277 | +6 | +2.2% | 51,000 |
| 2010/09/03 | 271 | 273 | 270 | 271 | ±0 | ±0% | 36,000 |
| 2010/09/02 | 272 | 273 | 270 | 271 | ±0 | ±0% | 67,000 |
| 2010/09/01 | 272 | 273 | 270 | 271 | ±0 | ±0% | 62,000 |
| 2010/08/31 | 277 | 278 | 270 | 271 | -10 | -3.6% | 50,000 |
| 2010/08/30 | 280 | 283 | 276 | 281 | +4 | +1.4% | 57,000 |
| 2010/08/27 | 272 | 277 | 271 | 277 | +4 | +1.5% | 55,000 |
| 2010/08/26 | 272 | 273 | 270 | 273 | +1 | +0.4% | 66,000 |
| 2010/08/25 | 273 | 274 | 270 | 272 | -5 | -1.8% | 92,000 |
| 2010/08/24 | 276 | 279 | 276 | 277 | +1 | +0.4% | 75,000 |
| 2010/08/23 | 279 | 279 | 276 | 276 | -6 | -2.1% | 66,000 |
| 2010/08/20 | 284 | 285 | 282 | 282 | -5 | -1.7% | 83,000 |
| 2010/08/19 | 290 | 290 | 286 | 287 | -3 | -1% | 73,000 |
| 2010/08/18 | 285 | 290 | 285 | 290 | +6 | +2.1% | 38,000 |
| 2010/08/17 | 285 | 285 | 283 | 284 | -1 | -0.4% | 32,000 |
| 2010/08/16 | 286 | 286 | 284 | 285 | -1 | -0.3% | 25,000 |
| 2010/08/13 | 285 | 287 | 284 | 286 | +1 | +0.4% | 39,000 |
| 2010/08/12 | 281 | 292 | 281 | 285 | -1 | -0.3% | 52,000 |
| 2010/08/11 | 292 | 292 | 285 | 286 | -7 | -2.4% | 74,000 |
| 2010/08/10 | 292 | 295 | 292 | 293 | +1 | +0.3% | 63,000 |
| 2010/08/09 | 290 | 293 | 290 | 292 | ±0 | ±0% | 51,000 |
| 2010/08/06 | 291 | 294 | 290 | 292 | +1 | +0.3% | 26,000 |
| 2010/08/05 | 290 | 295 | 288 | 291 | +5 | +1.7% | 54,000 |
| 2010/08/04 | 292 | 294 | 285 | 286 | -7 | -2.4% | 154,000 |
| 2010/08/03 | 295 | 295 | 292 | 293 | +2 | +0.7% | 25,000 |
| 2010/08/02 | 291 | 294 | 291 | 291 | -2 | -0.7% | 29,000 |
| 2010/07/30 | 296 | 296 | 288 | 293 | -3 | -1% | 112,000 |
| 2010/07/29 | 299 | 300 | 296 | 296 | -2 | -0.7% | 39,000 |
| 2010/07/28 | 298 | 300 | 298 | 298 | +1 | +0.3% | 67,000 |
| 2010/07/27 | 298 | 300 | 297 | 297 | -3 | -1% | 51,000 |
| 2010/07/26 | 306 | 306 | 298 | 300 | ±0 | ±0% | 41,000 |
| 2010/07/23 | 298 | 302 | 297 | 300 | +5 | +1.7% | 45,000 |
| 2010/07/22 | 295 | 298 | 295 | 295 | ±0 | ±0% | 58,000 |
| 2010/07/21 | 297 | 297 | 295 | 295 | -2 | -0.7% | 31,000 |
| 2010/07/20 | 294 | 298 | 294 | 297 | -2 | -0.7% | 33,000 |
| 2010/07/16 | 297 | 301 | 297 | 299 | -1 | -0.3% | 36,000 |
| 2010/07/15 | 302 | 306 | 300 | 300 | -4 | -1.3% | 61,000 |
| 2010/07/14 | 306 | 310 | 303 | 304 | +2 | +0.7% | 58,000 |
| 2010/07/13 | 309 | 309 | 302 | 302 | -4 | -1.3% | 59,000 |
| 2010/07/12 | 314 | 315 | 305 | 306 | -7 | -2.2% | 153,000 |
| 2010/07/09 | 309 | 314 | 306 | 313 | +7 | +2.3% | 105,000 |
| 2010/07/08 | 310 | 310 | 305 | 306 | +3 | +1% | 45,000 |
| 2010/07/07 | 303 | 308 | 296 | 303 | -2 | -0.7% | 112,000 |
| 2010/07/06 | 304 | 306 | 300 | 305 | +1 | +0.3% | 58,000 |
| 2010/07/05 | 306 | 310 | 304 | 304 | ±0 | ±0% | 73,000 |
| 2010/07/02 | 302 | 304 | 301 | 304 | +5 | +1.7% | 83,000 |
| 2010/07/01 | 300 | 304 | 292 | 299 | -7 | -2.3% | 104,000 |
| 2010/06/30 | 310 | 316 | 304 | 306 | -12 | -3.8% | 73,000 |
| 2010/06/29 | 318 | 319 | 315 | 318 | +3 | +1% | 27,000 |
| 2010/06/28 | 317 | 331 | 313 | 315 | +1 | +0.3% | 78,000 |
3351～
3400
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
