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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,240 | 4,275 | 4,210 | 4,210 | -25 | -0.6% | 18,300 |
| 2017/12/06 | 4,290 | 4,355 | 4,220 | 4,235 | -65 | -1.5% | 27,100 |
| 2017/12/05 | 4,170 | 4,300 | 4,140 | 4,300 | +125 | +3% | 32,400 |
| 2017/12/04 | 4,200 | 4,205 | 4,175 | 4,175 | -25 | -0.6% | 14,000 |
| 2017/12/01 | 4,290 | 4,290 | 4,195 | 4,200 | -95 | -2.2% | 25,600 |
| 2017/11/30 | 4,190 | 4,300 | 4,165 | 4,295 | +150 | +3.6% | 36,500 |
| 2017/11/29 | 4,135 | 4,160 | 4,130 | 4,145 | +20 | +0.5% | 14,500 |
| 2017/11/28 | 4,135 | 4,150 | 4,115 | 4,125 | -15 | -0.4% | 10,900 |
| 2017/11/27 | 4,180 | 4,185 | 4,135 | 4,140 | -30 | -0.7% | 16,900 |
| 2017/11/24 | 4,150 | 4,190 | 4,145 | 4,170 | ±0 | ±0% | 15,400 |
| 2017/11/22 | 4,250 | 4,260 | 4,170 | 4,170 | -75 | -1.8% | 32,900 |
| 2017/11/21 | 4,315 | 4,355 | 4,240 | 4,245 | -65 | -1.5% | 22,400 |
| 2017/11/20 | 4,340 | 4,375 | 4,285 | 4,310 | -90 | -2% | 24,600 |
| 2017/11/17 | 4,250 | 4,535 | 4,250 | 4,400 | +150 | +3.5% | 57,100 |
| 2017/11/16 | 4,200 | 4,325 | 4,200 | 4,250 | +20 | +0.5% | 23,100 |
| 2017/11/15 | 4,375 | 4,375 | 4,230 | 4,230 | -145 | -3.3% | 27,800 |
| 2017/11/14 | 4,480 | 4,480 | 4,375 | 4,375 | -105 | -2.3% | 16,500 |
| 2017/11/13 | 4,530 | 4,560 | 4,460 | 4,480 | -15 | -0.3% | 16,400 |
| 2017/11/10 | 4,475 | 4,535 | 4,465 | 4,495 | +10 | +0.2% | 26,900 |
| 2017/11/09 | 4,670 | 4,670 | 4,450 | 4,485 | -130 | -2.8% | 35,600 |
| 2017/11/08 | 4,695 | 4,730 | 4,460 | 4,615 | -120 | -2.5% | 29,800 |
| 2017/11/07 | 4,695 | 4,760 | 4,650 | 4,735 | -30 | -0.6% | 19,100 |
| 2017/11/06 | 4,815 | 4,815 | 4,730 | 4,765 | -50 | -1% | 13,100 |
| 2017/11/02 | 4,835 | 4,840 | 4,770 | 4,815 | -5 | -0.1% | 7,800 |
| 2017/11/01 | 4,790 | 4,840 | 4,730 | 4,820 | +45 | +0.9% | 13,700 |
| 2017/10/31 | 4,690 | 4,790 | 4,675 | 4,775 | +80 | +1.7% | 17,100 |
| 2017/10/30 | 4,700 | 4,700 | 4,640 | 4,695 | +5 | +0.1% | 20,100 |
| 2017/10/27 | 4,700 | 4,765 | 4,645 | 4,690 | -45 | -1% | 21,800 |
| 2017/10/26 | 4,705 | 4,740 | 4,685 | 4,735 | +30 | +0.6% | 8,100 |
| 2017/10/25 | 4,670 | 4,725 | 4,655 | 4,705 | +35 | +0.7% | 14,600 |
| 2017/10/24 | 4,650 | 4,695 | 4,635 | 4,670 | +20 | +0.4% | 13,800 |
| 2017/10/23 | 4,590 | 4,700 | 4,585 | 4,650 | +95 | +2.1% | 21,000 |
| 2017/10/20 | 4,565 | 4,570 | 4,550 | 4,555 | -40 | -0.9% | 13,800 |
| 2017/10/19 | 4,615 | 4,615 | 4,575 | 4,595 | -20 | -0.4% | 10,700 |
| 2017/10/18 | 4,570 | 4,615 | 4,540 | 4,615 | +25 | +0.5% | 13,800 |
| 2017/10/17 | 4,640 | 4,640 | 4,555 | 4,590 | -75 | -1.6% | 14,300 |
| 2017/10/16 | 4,700 | 4,740 | 4,630 | 4,665 | +5 | +0.1% | 19,200 |
| 2017/10/13 | 4,610 | 4,660 | 4,590 | 4,660 | +15 | +0.3% | 11,100 |
| 2017/10/12 | 4,610 | 4,650 | 4,605 | 4,645 | +35 | +0.8% | 8,500 |
| 2017/10/11 | 4,605 | 4,615 | 4,575 | 4,610 | +25 | +0.5% | 6,800 |
| 2017/10/10 | 4,545 | 4,585 | 4,525 | 4,585 | +40 | +0.9% | 13,000 |
| 2017/10/06 | 4,580 | 4,595 | 4,525 | 4,545 | -40 | -0.9% | 12,300 |
| 2017/10/05 | 4,610 | 4,640 | 4,580 | 4,585 | -20 | -0.4% | 8,000 |
| 2017/10/04 | 4,605 | 4,635 | 4,600 | 4,605 | -20 | -0.4% | 5,700 |
| 2017/10/03 | 4,615 | 4,630 | 4,570 | 4,625 | +15 | +0.3% | 11,000 |
| 2017/10/02 | 4,620 | 4,640 | 4,595 | 4,610 | +35 | +0.8% | 13,600 |
| 2017/09/29 | 4,605 | 4,620 | 4,555 | 4,575 | -35 | -0.8% | 12,300 |
| 2017/09/28 | 4,725 | 4,725 | 4,565 | 4,610 | -145 | -3% | 31,600 |
| 2017/09/27 | 4,795 | 4,795 | 4,540 | 4,755 | +4,275 | +890.6% | 19,800 |
| 2017/09/26 | 472 | 480 | 470 | 480 | +9 | +1.9% | 118,000 |
1851～
1900
件表示中 / 3737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 | 62,900円 | +1.6% | -2.0% | 4.45% | 9.12倍 | 0.58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 |
| ユアサ商 | 448,000円 | +4.1% | +12.4% | 4.24% | 7.85倍 | 0.87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 |
| ＢＵＹＳＥＬＬ | 309,000円 | +66.7% | +66.0% | 0.65% | 25.15倍 | 7.84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 |
| ドウシシャ | 246,400円 | +5.3% | +7.0% | 4.06% | 12.90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 |
| 松田産業 | 336,000円 | +4.5% | +5.7% | 2.68% | 8.71倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
