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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,010 | 4,065 | 3,825 | 3,895 | -185 | -4.5% | 23,600 |
| 2020/05/28 | 3,900 | 4,080 | 3,885 | 4,080 | +180 | +4.6% | 33,400 |
| 2020/05/27 | 3,800 | 3,900 | 3,750 | 3,900 | +100 | +2.6% | 18,100 |
| 2020/05/26 | 3,745 | 3,800 | 3,675 | 3,800 | +100 | +2.7% | 10,000 |
| 2020/05/25 | 3,660 | 3,725 | 3,645 | 3,700 | +40 | +1.1% | 6,300 |
| 2020/05/22 | 3,720 | 3,730 | 3,630 | 3,660 | -60 | -1.6% | 7,800 |
| 2020/05/21 | 3,675 | 3,735 | 3,630 | 3,720 | +50 | +1.4% | 9,400 |
| 2020/05/20 | 3,700 | 3,700 | 3,635 | 3,670 | -30 | -0.8% | 11,200 |
| 2020/05/19 | 3,690 | 3,725 | 3,655 | 3,700 | +30 | +0.8% | 7,200 |
| 2020/05/18 | 3,615 | 3,670 | 3,570 | 3,670 | +60 | +1.7% | 7,600 |
| 2020/05/15 | 3,655 | 3,655 | 3,545 | 3,610 | +25 | +0.7% | 6,600 |
| 2020/05/14 | 3,675 | 3,675 | 3,585 | 3,585 | -85 | -2.3% | 6,100 |
| 2020/05/13 | 3,645 | 3,670 | 3,595 | 3,670 | +70 | +1.9% | 6,800 |
| 2020/05/12 | 3,675 | 3,675 | 3,565 | 3,600 | -80 | -2.2% | 5,300 |
| 2020/05/11 | 3,615 | 3,680 | 3,610 | 3,680 | +65 | +1.8% | 9,000 |
| 2020/05/08 | 3,575 | 3,615 | 3,500 | 3,615 | +105 | +3% | 8,000 |
| 2020/05/07 | 3,495 | 3,550 | 3,480 | 3,510 | -30 | -0.8% | 6,300 |
| 2020/05/01 | 3,545 | 3,595 | 3,490 | 3,540 | -60 | -1.7% | 9,800 |
| 2020/04/30 | 3,555 | 3,600 | 3,515 | 3,600 | +100 | +2.9% | 12,500 |
| 2020/04/28 | 3,600 | 3,600 | 3,485 | 3,500 | -95 | -2.6% | 12,200 |
| 2020/04/27 | 3,625 | 3,625 | 3,550 | 3,595 | +5 | +0.1% | 10,700 |
| 2020/04/24 | 3,650 | 3,650 | 3,535 | 3,590 | -60 | -1.6% | 14,400 |
| 2020/04/23 | 3,515 | 3,650 | 3,510 | 3,650 | +150 | +4.3% | 11,700 |
| 2020/04/22 | 3,520 | 3,565 | 3,445 | 3,500 | -70 | -2% | 11,400 |
| 2020/04/21 | 3,520 | 3,570 | 3,500 | 3,570 | +50 | +1.4% | 4,900 |
| 2020/04/20 | 3,565 | 3,640 | 3,515 | 3,520 | -95 | -2.6% | 7,500 |
| 2020/04/17 | 3,615 | 3,685 | 3,565 | 3,615 | -30 | -0.8% | 10,500 |
| 2020/04/16 | 3,385 | 3,645 | 3,385 | 3,645 | +260 | +7.7% | 14,300 |
| 2020/04/15 | 3,600 | 3,600 | 3,360 | 3,385 | -215 | -6% | 20,300 |
| 2020/04/14 | 3,650 | 3,675 | 3,535 | 3,600 | -15 | -0.4% | 11,000 |
| 2020/04/13 | 3,660 | 3,690 | 3,600 | 3,615 | -35 | -1% | 7,900 |
| 2020/04/10 | 3,535 | 3,650 | 3,495 | 3,650 | +115 | +3.3% | 11,300 |
| 2020/04/09 | 3,520 | 3,560 | 3,455 | 3,535 | +15 | +0.4% | 7,000 |
| 2020/04/08 | 3,530 | 3,555 | 3,465 | 3,520 | -10 | -0.3% | 12,700 |
| 2020/04/07 | 3,450 | 3,560 | 3,435 | 3,530 | +80 | +2.3% | 15,000 |
| 2020/04/06 | 3,340 | 3,455 | 3,305 | 3,450 | +110 | +3.3% | 12,800 |
| 2020/04/03 | 3,360 | 3,520 | 3,320 | 3,340 | -90 | -2.6% | 14,100 |
| 2020/04/02 | 3,650 | 3,650 | 3,430 | 3,430 | -220 | -6% | 12,100 |
| 2020/04/01 | 3,710 | 3,775 | 3,635 | 3,650 | -120 | -3.2% | 16,200 |
| 2020/03/31 | 3,840 | 3,840 | 3,725 | 3,770 | -70 | -1.8% | 22,000 |
| 2020/03/30 | 3,795 | 3,860 | 3,600 | 3,840 | +10 | +0.3% | 57,100 |
| 2020/03/27 | 3,640 | 3,830 | 3,570 | 3,830 | +325 | +9.3% | 58,000 |
| 2020/03/26 | 3,405 | 3,530 | 3,175 | 3,505 | +85 | +2.5% | 36,000 |
| 2020/03/25 | 3,245 | 3,420 | 3,165 | 3,420 | +380 | +12.5% | 25,900 |
| 2020/03/24 | 2,953 | 3,040 | 2,943 | 3,040 | +99 | +3.4% | 52,300 |
| 2020/03/23 | 2,955 | 3,040 | 2,900 | 2,941 | -154 | -5% | 82,600 |
| 2020/03/19 | 3,445 | 3,670 | 3,020 | 3,095 | -320 | -9.4% | 65,400 |
| 2020/03/18 | 3,540 | 3,640 | 3,400 | 3,415 | -65 | -1.9% | 25,000 |
| 2020/03/17 | 3,110 | 3,545 | 3,040 | 3,480 | +345 | +11% | 40,300 |
| 2020/03/16 | 3,140 | 3,265 | 3,110 | 3,135 | +30 | +1% | 17,400 |
1251～
1300
件表示中 / 3736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 | 62,500円 | +1.6% | -2.0% | 4.48% | 9.06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 |
| 内田洋 | 980,000円 | +17.7% | +25.3% | 2.24% | 11.23倍 | 1.50倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ユアサ商 | 443,000円 | +4.1% | +12.4% | 4.29% | 7.76倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ドウシシャ | 246,000円 | +5.3% | +7.0% | 4.07% | 12.88倍 | 0.99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 |
| ＢＵＹＳＥＬＬ | 295,000円 | +66.7% | +66.0% | 0.68% | 24.01倍 | 7.48倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
