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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,560 | 1,592 | 1,558 | 1,584 | -58 | -3.5% | 159,400 |
2023/02/24 | 1,640 | 1,642 | 1,633 | 1,642 | +10 | +0.6% | 298,100 |
2023/02/22 | 1,628 | 1,644 | 1,624 | 1,632 | -1 | -0.1% | 70,300 |
2023/02/21 | 1,644 | 1,645 | 1,632 | 1,633 | -5 | -0.3% | 43,400 |
2023/02/20 | 1,630 | 1,640 | 1,627 | 1,638 | +11 | +0.7% | 37,800 |
2023/02/17 | 1,622 | 1,627 | 1,620 | 1,627 | +7 | +0.4% | 23,200 |
2023/02/16 | 1,616 | 1,620 | 1,615 | 1,620 | +4 | +0.2% | 22,200 |
2023/02/15 | 1,615 | 1,617 | 1,612 | 1,616 | +2 | +0.1% | 22,500 |
2023/02/14 | 1,617 | 1,617 | 1,606 | 1,614 | -1 | -0.1% | 33,800 |
2023/02/13 | 1,613 | 1,615 | 1,603 | 1,615 | +6 | +0.4% | 54,400 |
2023/02/10 | 1,610 | 1,616 | 1,604 | 1,609 | +1 | +0.1% | 29,000 |
2023/02/09 | 1,601 | 1,613 | 1,601 | 1,608 | +3 | +0.2% | 23,400 |
2023/02/08 | 1,606 | 1,609 | 1,601 | 1,605 | ±0 | ±0% | 15,400 |
2023/02/07 | 1,590 | 1,606 | 1,587 | 1,605 | +18 | +1.1% | 21,300 |
2023/02/06 | 1,594 | 1,594 | 1,578 | 1,587 | -3 | -0.2% | 59,400 |
2023/02/03 | 1,595 | 1,599 | 1,590 | 1,590 | -5 | -0.3% | 51,800 |
2023/02/02 | 1,599 | 1,599 | 1,594 | 1,595 | +4 | +0.3% | 14,800 |
2023/02/01 | 1,588 | 1,598 | 1,588 | 1,591 | +4 | +0.3% | 15,200 |
2023/01/31 | 1,591 | 1,597 | 1,585 | 1,587 | -4 | -0.3% | 20,200 |
2023/01/30 | 1,592 | 1,594 | 1,586 | 1,591 | +1 | +0.1% | 67,600 |
2023/01/27 | 1,581 | 1,591 | 1,581 | 1,590 | +5 | +0.3% | 18,900 |
2023/01/26 | 1,581 | 1,585 | 1,575 | 1,585 | +4 | +0.3% | 16,400 |
2023/01/25 | 1,578 | 1,586 | 1,573 | 1,581 | +10 | +0.6% | 21,200 |
2023/01/24 | 1,568 | 1,582 | 1,568 | 1,571 | +6 | +0.4% | 34,900 |
2023/01/23 | 1,568 | 1,576 | 1,563 | 1,565 | -1 | -0.1% | 33,300 |
2023/01/20 | 1,555 | 1,568 | 1,554 | 1,566 | +12 | +0.8% | 20,100 |
2023/01/19 | 1,549 | 1,558 | 1,545 | 1,554 | +4 | +0.3% | 24,800 |
2023/01/18 | 1,554 | 1,559 | 1,546 | 1,550 | -1 | -0.1% | 30,400 |
2023/01/17 | 1,535 | 1,555 | 1,535 | 1,551 | +16 | +1% | 22,500 |
2023/01/16 | 1,555 | 1,558 | 1,535 | 1,535 | -16 | -1% | 48,100 |
2023/01/13 | 1,555 | 1,560 | 1,546 | 1,551 | -28 | -1.8% | 67,800 |
2023/01/12 | 1,590 | 1,590 | 1,573 | 1,579 | -16 | -1% | 38,800 |
2023/01/11 | 1,588 | 1,602 | 1,588 | 1,595 | +8 | +0.5% | 21,600 |
2023/01/10 | 1,590 | 1,602 | 1,587 | 1,587 | +9 | +0.6% | 20,700 |
2023/01/06 | 1,588 | 1,597 | 1,569 | 1,578 | -15 | -0.9% | 31,600 |
2023/01/05 | 1,606 | 1,608 | 1,593 | 1,593 | -16 | -1% | 19,200 |
2023/01/04 | 1,603 | 1,609 | 1,592 | 1,609 | +18 | +1.1% | 17,700 |
2022/12/30 | 1,596 | 1,598 | 1,589 | 1,591 | -1 | -0.1% | 16,500 |
2022/12/29 | 1,566 | 1,592 | 1,564 | 1,592 | +11 | +0.7% | 14,800 |
2022/12/28 | 1,570 | 1,586 | 1,567 | 1,581 | +7 | +0.4% | 13,100 |
2022/12/27 | 1,567 | 1,576 | 1,567 | 1,574 | +8 | +0.5% | 12,800 |
2022/12/26 | 1,559 | 1,572 | 1,559 | 1,566 | +13 | +0.8% | 13,000 |
2022/12/23 | 1,551 | 1,557 | 1,547 | 1,553 | +2 | +0.1% | 11,400 |
2022/12/22 | 1,542 | 1,554 | 1,541 | 1,551 | +10 | +0.6% | 16,600 |
2022/12/21 | 1,551 | 1,557 | 1,541 | 1,541 | -10 | -0.6% | 21,800 |
2022/12/20 | 1,565 | 1,581 | 1,548 | 1,551 | -19 | -1.2% | 23,100 |
2022/12/19 | 1,560 | 1,579 | 1,560 | 1,570 | +7 | +0.4% | 9,500 |
2022/12/16 | 1,581 | 1,588 | 1,563 | 1,563 | -34 | -2.1% | 11,700 |
2022/12/15 | 1,576 | 1,597 | 1,573 | 1,597 | +22 | +1.4% | 19,800 |
2022/12/14 | 1,573 | 1,575 | 1,570 | 1,575 | +5 | +0.3% | 11,400 |
301~
350
件表示中 / 2006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 | 165,700円 | +8.2% | +6.8% | 3.86% | 9.34倍 | 0.84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 |
タカノ | 97,400円 | -4.7% | -46.2% | 2.05% | 26.96倍 | 0.47倍 |
|
事務用いすのOEM供給、液晶製造装置用の検査機器が2大柱。産業機器向け駆動部品等も展開 |
壽 屋 | 179,400円 | -11.6% | -42.8% | 1.95% | 14.09倍 | 2.22倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
イーディーピ | 111,900円 | +118.0% | - | 0.00% | 81.68倍 | 3.03倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
永大産業 | 24,300円 | +0.5% | -84.4% | 4.12% | 53.64倍 | 0.24倍 |
|
住宅用木質建材・設備機器メーカー。複合フローリング材で国内首位級。独自の加工技術に強み |
市場注目の銘柄
チャート関連のコラム