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 |
---|---|---|---|---|---|---|---|
2022/05/18 | 3,650 | 3,675 | 3,640 | 3,675 | +30 | +0.8% | 11,800 |
2022/05/17 | 3,650 | 3,670 | 3,625 | 3,645 | +35 | +1% | 14,200 |
2022/05/16 | 3,845 | 3,845 | 3,610 | 3,610 | -260 | -6.7% | 29,300 |
2022/05/13 | 3,650 | 3,870 | 3,650 | 3,870 | +240 | +6.6% | 20,200 |
2022/05/12 | 3,735 | 3,760 | 3,630 | 3,630 | -100 | -2.7% | 14,400 |
2022/05/11 | 3,810 | 3,810 | 3,720 | 3,730 | -80 | -2.1% | 10,800 |
2022/05/10 | 3,810 | 3,830 | 3,745 | 3,810 | ±0 | ±0% | 9,600 |
2022/05/09 | 3,900 | 3,900 | 3,810 | 3,810 | -90 | -2.3% | 8,600 |
2022/05/06 | 3,855 | 3,910 | 3,855 | 3,900 | +55 | +1.4% | 9,700 |
2022/05/02 | 3,745 | 3,850 | 3,745 | 3,845 | +45 | +1.2% | 6,300 |
2022/04/28 | 3,665 | 3,810 | 3,665 | 3,800 | +190 | +5.3% | 13,000 |
2022/04/27 | 3,825 | 3,825 | 3,610 | 3,610 | -210 | -5.5% | 33,100 |
2022/04/26 | 3,775 | 3,835 | 3,775 | 3,820 | +50 | +1.3% | 5,600 |
2022/04/25 | 3,795 | 3,805 | 3,745 | 3,770 | -40 | -1% | 9,300 |
2022/04/22 | 3,795 | 3,825 | 3,785 | 3,810 | +10 | +0.3% | 5,500 |
2022/04/21 | 3,815 | 3,855 | 3,800 | 3,800 | -15 | -0.4% | 12,200 |
2022/04/20 | 3,780 | 3,825 | 3,770 | 3,815 | +65 | +1.7% | 9,600 |
2022/04/19 | 3,715 | 3,780 | 3,715 | 3,750 | +35 | +0.9% | 5,600 |
2022/04/18 | 3,755 | 3,755 | 3,700 | 3,715 | -60 | -1.6% | 8,100 |
2022/04/15 | 3,830 | 3,830 | 3,765 | 3,775 | -55 | -1.4% | 5,700 |
2022/04/14 | 3,730 | 3,840 | 3,730 | 3,830 | +65 | +1.7% | 5,200 |
2022/04/13 | 3,705 | 3,770 | 3,705 | 3,765 | +60 | +1.6% | 18,700 |
2022/04/12 | 3,750 | 3,755 | 3,705 | 3,705 | -105 | -2.8% | 13,200 |
2022/04/11 | 3,800 | 3,835 | 3,785 | 3,810 | -5 | -0.1% | 9,700 |
2022/04/08 | 3,840 | 3,840 | 3,780 | 3,815 | -45 | -1.2% | 20,900 |
2022/04/07 | 3,905 | 3,905 | 3,840 | 3,860 | -100 | -2.5% | 13,900 |
2022/04/06 | 4,020 | 4,020 | 3,940 | 3,960 | -50 | -1.2% | 8,500 |
2022/04/05 | 4,010 | 4,050 | 3,985 | 4,010 | +10 | +0.3% | 17,200 |
2022/04/04 | 4,015 | 4,030 | 3,945 | 4,000 | +20 | +0.5% | 12,400 |
2022/04/01 | 3,880 | 3,990 | 3,850 | 3,980 | +100 | +2.6% | 17,200 |
2022/03/31 | 3,910 | 3,950 | 3,880 | 3,880 | -95 | -2.4% | 20,100 |
2022/03/30 | 4,025 | 4,025 | 3,930 | 3,975 | -130 | -3.2% | 22,400 |
2022/03/29 | 4,095 | 4,130 | 4,045 | 4,105 | +65 | +1.6% | 55,100 |
2022/03/28 | 4,020 | 4,095 | 4,020 | 4,040 | -40 | -1% | 37,900 |
2022/03/25 | 4,120 | 4,125 | 4,080 | 4,080 | -50 | -1.2% | 22,900 |
2022/03/24 | 4,165 | 4,170 | 4,095 | 4,130 | -35 | -0.8% | 21,300 |
2022/03/23 | 4,115 | 4,190 | 4,110 | 4,165 | +55 | +1.3% | 15,500 |
2022/03/22 | 4,195 | 4,195 | 4,105 | 4,110 | -85 | -2% | 24,200 |
2022/03/18 | 4,075 | 4,195 | 4,040 | 4,195 | +125 | +3.1% | 32,200 |
2022/03/17 | 4,075 | 4,080 | 4,015 | 4,070 | +35 | +0.9% | 18,700 |
2022/03/16 | 4,015 | 4,055 | 4,000 | 4,035 | ±0 | ±0% | 16,800 |
2022/03/15 | 3,980 | 4,050 | 3,980 | 4,035 | +25 | +0.6% | 12,900 |
2022/03/14 | 4,000 | 4,045 | 4,000 | 4,010 | +10 | +0.3% | 12,300 |
2022/03/11 | 4,010 | 4,075 | 4,000 | 4,000 | -150 | -3.6% | 21,200 |
2022/03/10 | 3,995 | 4,150 | 3,995 | 4,150 | +205 | +5.2% | 15,900 |
2022/03/09 | 3,960 | 4,040 | 3,940 | 3,945 | -45 | -1.1% | 15,400 |
2022/03/08 | 4,045 | 4,065 | 3,955 | 3,990 | -125 | -3% | 17,400 |
2022/03/07 | 4,085 | 4,160 | 4,085 | 4,115 | -5 | -0.1% | 14,600 |
2022/03/04 | 4,085 | 4,160 | 4,085 | 4,120 | -20 | -0.5% | 11,300 |
2022/03/03 | 4,130 | 4,195 | 4,130 | 4,140 | +50 | +1.2% | 11,900 |
751~
800
件表示中 / 3716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 | 60,000円 | +1.6% | -2.0% | 4.67% | 8.70倍 | 0.55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 |
蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05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 |
松田産業 | 341,000円 | +4.5% | +5.7% | 2.64% | 8.84倍 | 0.89倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
ドウシシャ | 239,500円 | +5.3% | +7.0% | 4.18% | 12.54倍 | 0.96倍 |
|
自社企画・開発のPB品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
ワキタ | 165,800円 | +8.3% | -5.5% | 6.03% | 22.41倍 | 0.81倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム