中越パルプ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 154 | 155 | 153 | 154 | ±0 | ±0% | 28,000 |
| 2010/08/12 | 152 | 154 | 152 | 154 | ±0 | ±0% | 46,000 |
| 2010/08/11 | 156 | 157 | 154 | 154 | -2 | -1.3% | 169,000 |
| 2010/08/10 | 156 | 157 | 156 | 156 | -1 | -0.6% | 56,000 |
| 2010/08/09 | 155 | 157 | 155 | 157 | ±0 | ±0% | 26,000 |
| 2010/08/06 | 156 | 157 | 156 | 157 | +1 | +0.6% | 60,000 |
| 2010/08/05 | 156 | 156 | 154 | 156 | +1 | +0.6% | 46,000 |
| 2010/08/04 | 155 | 156 | 154 | 155 | -1 | -0.6% | 92,000 |
| 2010/08/03 | 156 | 158 | 155 | 156 | +1 | +0.6% | 110,000 |
| 2010/08/02 | 156 | 156 | 155 | 155 | ±0 | ±0% | 59,000 |
| 2010/07/30 | 157 | 158 | 155 | 155 | -4 | -2.5% | 91,000 |
| 2010/07/29 | 159 | 160 | 158 | 159 | -1 | -0.6% | 52,000 |
| 2010/07/28 | 157 | 161 | 156 | 160 | +3 | +1.9% | 146,000 |
| 2010/07/27 | 157 | 159 | 156 | 157 | +1 | +0.6% | 60,000 |
| 2010/07/26 | 160 | 161 | 156 | 156 | ±0 | ±0% | 117,000 |
| 2010/07/23 | 156 | 158 | 156 | 156 | +1 | +0.6% | 58,000 |
| 2010/07/22 | 155 | 156 | 155 | 155 | ±0 | ±0% | 67,000 |
| 2010/07/21 | 157 | 157 | 155 | 155 | ±0 | ±0% | 55,000 |
| 2010/07/20 | 156 | 156 | 154 | 155 | -1 | -0.6% | 25,000 |
| 2010/07/16 | 156 | 157 | 155 | 156 | +1 | +0.6% | 93,000 |
| 2010/07/15 | 158 | 158 | 155 | 155 | -5 | -3.1% | 73,000 |
| 2010/07/14 | 159 | 160 | 157 | 160 | +3 | +1.9% | 91,000 |
| 2010/07/13 | 159 | 160 | 157 | 157 | -2 | -1.3% | 64,000 |
| 2010/07/12 | 160 | 160 | 158 | 159 | ±0 | ±0% | 103,000 |
| 2010/07/09 | 160 | 161 | 158 | 159 | -1 | -0.6% | 91,000 |
| 2010/07/08 | 160 | 160 | 159 | 160 | ±0 | ±0% | 91,000 |
| 2010/07/07 | 160 | 161 | 158 | 160 | ±0 | ±0% | 64,000 |
| 2010/07/06 | 163 | 163 | 146 | 160 | -4 | -2.4% | 233,000 |
| 2010/07/05 | 160 | 164 | 160 | 164 | +3 | +1.9% | 67,000 |
| 2010/07/02 | 163 | 163 | 161 | 161 | -3 | -1.8% | 85,000 |
| 2010/07/01 | 166 | 166 | 162 | 164 | -5 | -3% | 74,000 |
| 2010/06/30 | 168 | 171 | 168 | 169 | -4 | -2.3% | 123,000 |
| 2010/06/29 | 171 | 173 | 168 | 173 | +2 | +1.2% | 90,000 |
| 2010/06/28 | 172 | 172 | 170 | 171 | +1 | +0.6% | 133,000 |
| 2010/06/25 | 168 | 171 | 167 | 170 | +2 | +1.2% | 87,000 |
| 2010/06/24 | 170 | 172 | 168 | 168 | -2 | -1.2% | 185,000 |
| 2010/06/23 | 170 | 171 | 169 | 170 | ±0 | ±0% | 161,000 |
| 2010/06/22 | 170 | 170 | 167 | 170 | +1 | +0.6% | 136,000 |
| 2010/06/21 | 167 | 170 | 166 | 169 | -6 | -3.4% | 239,000 |
| 2010/06/18 | 157 | 177 | 156 | 175 | +18 | +11.5% | 648,000 |
| 2010/06/17 | 159 | 159 | 156 | 157 | -1 | -0.6% | 98,000 |
| 2010/06/16 | 156 | 158 | 156 | 158 | +2 | +1.3% | 158,000 |
| 2010/06/15 | 155 | 156 | 155 | 156 | +2 | +1.3% | 77,000 |
| 2010/06/14 | 156 | 157 | 153 | 154 | -1 | -0.6% | 209,000 |
| 2010/06/11 | 158 | 158 | 153 | 155 | -2 | -1.3% | 341,000 |
| 2010/06/10 | 155 | 160 | 155 | 157 | +1 | +0.6% | 138,000 |
| 2010/06/09 | 157 | 157 | 155 | 156 | +1 | +0.6% | 66,000 |
| 2010/06/08 | 155 | 157 | 155 | 155 | -1 | -0.6% | 89,000 |
| 2010/06/07 | 157 | 157 | 155 | 156 | -4 | -2.5% | 68,000 |
| 2010/06/04 | 160 | 161 | 159 | 160 | ±0 | ±0% | 73,000 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「中越パル」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 |
|---|---|---|---|---|---|---|---|---|
| 中越パル | 151,100円 | +3.9% | -25.2% | 4.63% | 11.85倍 | 0.33倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| トーモク | 246,400円 | +6.8% | +20.7% | 4.06% | 5.80倍 | 0.46倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 三菱紙 | 74,800円 | -7.0% | -36.6% | 2.01% | 7.29倍 | 0.37倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 朝日印刷 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| ダイナパック | 182,200円 | +4.0% | +20.5% | 4.39% | 9.07倍 | 0.40倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
市場注目の銘柄
チャート関連のコラム
