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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 302 | 309 | 301 | 309 | +11 | +3.7% | 106,000 |
| 2010/06/15 | 302 | 302 | 298 | 298 | -4 | -1.3% | 29,000 |
| 2010/06/14 | 302 | 304 | 300 | 302 | +1 | +0.3% | 35,000 |
| 2010/06/11 | 302 | 302 | 295 | 301 | +6 | +2% | 258,000 |
| 2010/06/10 | 297 | 297 | 290 | 295 | +4 | +1.4% | 117,000 |
| 2010/06/09 | 287 | 291 | 285 | 291 | +2 | +0.7% | 119,000 |
| 2010/06/08 | 290 | 295 | 288 | 289 | -2 | -0.7% | 71,000 |
| 2010/06/07 | 300 | 300 | 291 | 291 | -10 | -3.3% | 65,000 |
| 2010/06/04 | 303 | 305 | 300 | 301 | ±0 | ±0% | 39,000 |
| 2010/06/03 | 302 | 303 | 301 | 301 | +2 | +0.7% | 43,000 |
| 2010/06/02 | 298 | 300 | 297 | 299 | ±0 | ±0% | 52,000 |
| 2010/06/01 | 301 | 303 | 298 | 299 | -2 | -0.7% | 110,000 |
| 2010/05/31 | 302 | 305 | 301 | 301 | -1 | -0.3% | 138,000 |
| 2010/05/28 | 306 | 306 | 301 | 302 | +2 | +0.7% | 213,000 |
| 2010/05/27 | 300 | 303 | 299 | 300 | ±0 | ±0% | 138,000 |
| 2010/05/26 | 305 | 306 | 300 | 300 | -8 | -2.6% | 198,000 |
| 2010/05/25 | 311 | 313 | 304 | 308 | -7 | -2.2% | 95,000 |
| 2010/05/24 | 316 | 321 | 311 | 315 | ±0 | ±0% | 125,000 |
| 2010/05/21 | 310 | 316 | 308 | 315 | -1 | -0.3% | 181,000 |
| 2010/05/20 | 316 | 318 | 312 | 316 | +3 | +1% | 95,000 |
| 2010/05/19 | 311 | 315 | 311 | 313 | -3 | -0.9% | 114,000 |
| 2010/05/18 | 325 | 325 | 311 | 316 | -6 | -1.9% | 161,000 |
| 2010/05/17 | 318 | 327 | 316 | 322 | +6 | +1.9% | 150,000 |
| 2010/05/14 | 315 | 324 | 311 | 316 | -3 | -0.9% | 174,000 |
| 2010/05/13 | 320 | 323 | 314 | 319 | -5 | -1.5% | 109,000 |
| 2010/05/12 | 322 | 326 | 321 | 324 | +4 | +1.3% | 84,000 |
| 2010/05/11 | 323 | 323 | 318 | 320 | -3 | -0.9% | 159,000 |
| 2010/05/10 | 312 | 324 | 312 | 323 | +11 | +3.5% | 168,000 |
| 2010/05/07 | 307 | 317 | 305 | 312 | -5 | -1.6% | 209,000 |
| 2010/05/06 | 325 | 326 | 316 | 317 | -16 | -4.8% | 181,000 |
| 2010/04/30 | 335 | 337 | 333 | 333 | -1 | -0.3% | 117,000 |
| 2010/04/28 | 333 | 344 | 330 | 334 | -15 | -4.3% | 217,000 |
| 2010/04/27 | 352 | 353 | 344 | 349 | -10 | -2.8% | 165,000 |
| 2010/04/26 | 356 | 364 | 353 | 359 | +7 | +2% | 100,000 |
| 2010/04/23 | 350 | 356 | 347 | 352 | -1 | -0.3% | 71,000 |
| 2010/04/22 | 356 | 359 | 349 | 353 | -3 | -0.8% | 86,000 |
| 2010/04/21 | 349 | 361 | 349 | 356 | +10 | +2.9% | 120,000 |
| 2010/04/20 | 344 | 349 | 344 | 346 | -2 | -0.6% | 51,000 |
| 2010/04/19 | 346 | 352 | 346 | 348 | -6 | -1.7% | 118,000 |
| 2010/04/16 | 359 | 359 | 354 | 354 | -6 | -1.7% | 108,000 |
| 2010/04/15 | 366 | 366 | 359 | 360 | -6 | -1.6% | 97,000 |
| 2010/04/14 | 364 | 367 | 353 | 366 | +1 | +0.3% | 165,000 |
| 2010/04/13 | 362 | 365 | 361 | 365 | -1 | -0.3% | 136,000 |
| 2010/04/12 | 359 | 368 | 357 | 366 | +7 | +1.9% | 174,000 |
| 2010/04/09 | 345 | 362 | 345 | 359 | +10 | +2.9% | 182,000 |
| 2010/04/08 | 340 | 351 | 338 | 349 | +4 | +1.2% | 188,000 |
| 2010/04/07 | 336 | 346 | 336 | 345 | +7 | +2.1% | 164,000 |
| 2010/04/06 | 335 | 339 | 332 | 338 | +3 | +0.9% | 104,000 |
| 2010/04/05 | 337 | 337 | 332 | 335 | -1 | -0.3% | 93,000 |
| 2010/04/02 | 338 | 338 | 331 | 336 | -1 | -0.3% | 81,000 |
3401～
3450
件表示中 / 3451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 | 599,000円 | -12.0% | -19.9% | 2.17% | 6.71倍 | 0.57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 |
| レスター | 289,300円 | +2.6% | -33.6% | 3.98% | 12.43倍 | 1.06倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 日 伝 | 290,500円 | +5.6% | +1.1% | 2.24% | 18.79倍 | 1.01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 |
| ナガイレーベ | 240,900円 | +0.1% | -4.6% | 2.49% | 24.84倍 | 1.83倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 578,000円 | +17.7% | +20.4% | 3.29% | 9.15倍 | 1.03倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
