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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 690 | 694 | 680 | 685 | -1 | -0.1% | 103,600 |
| 2024/10/22 | 689 | 694 | 676 | 686 | -2 | -0.3% | 173,800 |
| 2024/10/21 | 698 | 700 | 688 | 688 | ±0 | ±0% | 119,300 |
| 2024/10/18 | 692 | 697 | 685 | 688 | ±0 | ±0% | 71,700 |
| 2024/10/17 | 694 | 699 | 687 | 688 | -4 | -0.6% | 109,400 |
| 2024/10/16 | 685 | 706 | 681 | 692 | +1 | +0.1% | 165,300 |
| 2024/10/15 | 670 | 697 | 670 | 691 | +26 | +3.9% | 254,400 |
| 2024/10/11 | 668 | 668 | 660 | 665 | -7 | -1% | 190,300 |
| 2024/10/10 | 681 | 686 | 669 | 672 | +1 | +0.1% | 178,300 |
| 2024/10/09 | 689 | 693 | 669 | 671 | -16 | -2.3% | 248,900 |
| 2024/10/08 | 712 | 712 | 682 | 687 | -31 | -4.3% | 255,900 |
| 2024/10/07 | 706 | 718 | 699 | 718 | +22 | +3.2% | 200,200 |
| 2024/10/04 | 701 | 711 | 689 | 696 | -3 | -0.4% | 184,700 |
| 2024/10/03 | 707 | 713 | 697 | 699 | +12 | +1.7% | 202,900 |
| 2024/10/02 | 686 | 704 | 681 | 687 | ±0 | ±0% | 190,600 |
| 2024/10/01 | 674 | 691 | 674 | 687 | +13 | +1.9% | 145,600 |
| 2024/09/30 | 670 | 682 | 661 | 674 | -12 | -1.7% | 234,500 |
| 2024/09/27 | 706 | 720 | 670 | 686 | -6,494 | -90.4% | 276,000 |
| 2024/09/26 | 6,950 | 7,180 | 6,930 | 7,180 | +390 | +5.7% | 36,100 |
| 2024/09/25 | 6,890 | 6,890 | 6,760 | 6,790 | -100 | -1.5% | 41,200 |
| 2024/09/24 | 6,920 | 7,000 | 6,880 | 6,890 | ±0 | ±0% | 33,500 |
| 2024/09/20 | 6,850 | 6,930 | 6,840 | 6,890 | +80 | +1.2% | 37,700 |
| 2024/09/19 | 6,760 | 6,850 | 6,710 | 6,810 | +110 | +1.6% | 14,300 |
| 2024/09/18 | 6,680 | 6,740 | 6,600 | 6,700 | +50 | +0.8% | 16,400 |
| 2024/09/17 | 6,600 | 6,720 | 6,540 | 6,650 | +100 | +1.5% | 23,800 |
| 2024/09/13 | 6,550 | 6,590 | 6,500 | 6,550 | ±0 | ±0% | 17,100 |
| 2024/09/12 | 6,450 | 6,600 | 6,440 | 6,550 | +210 | +3.3% | 29,000 |
| 2024/09/11 | 6,460 | 6,470 | 6,280 | 6,340 | -110 | -1.7% | 21,300 |
| 2024/09/10 | 6,430 | 6,570 | 6,380 | 6,450 | +20 | +0.3% | 11,400 |
| 2024/09/09 | 6,260 | 6,450 | 6,240 | 6,430 | +70 | +1.1% | 14,300 |
| 2024/09/06 | 6,390 | 6,420 | 6,290 | 6,360 | -20 | -0.3% | 7,800 |
| 2024/09/05 | 6,290 | 6,450 | 6,230 | 6,380 | +50 | +0.8% | 10,000 |
| 2024/09/04 | 6,370 | 6,420 | 6,290 | 6,330 | -120 | -1.9% | 13,000 |
| 2024/09/03 | 6,410 | 6,490 | 6,410 | 6,450 | +30 | +0.5% | 6,600 |
| 2024/09/02 | 6,490 | 6,490 | 6,370 | 6,420 | +30 | +0.5% | 12,300 |
| 2024/08/30 | 6,330 | 6,460 | 6,300 | 6,390 | +60 | +0.9% | 13,300 |
| 2024/08/29 | 6,290 | 6,330 | 6,230 | 6,330 | +40 | +0.6% | 12,600 |
| 2024/08/28 | 6,270 | 6,300 | 6,220 | 6,290 | +20 | +0.3% | 3,900 |
| 2024/08/27 | 6,360 | 6,380 | 6,240 | 6,270 | -60 | -0.9% | 8,400 |
| 2024/08/26 | 6,220 | 6,360 | 6,220 | 6,330 | +130 | +2.1% | 14,800 |
| 2024/08/23 | 6,210 | 6,280 | 6,200 | 6,200 | -20 | -0.3% | 7,200 |
| 2024/08/22 | 6,290 | 6,290 | 6,190 | 6,220 | -70 | -1.1% | 10,100 |
| 2024/08/21 | 6,280 | 6,330 | 6,200 | 6,290 | -30 | -0.5% | 8,600 |
| 2024/08/20 | 6,320 | 6,360 | 6,240 | 6,320 | +20 | +0.3% | 10,500 |
| 2024/08/19 | 6,210 | 6,360 | 6,210 | 6,300 | +40 | +0.6% | 12,800 |
| 2024/08/16 | 6,170 | 6,260 | 6,080 | 6,260 | +220 | +3.6% | 13,500 |
| 2024/08/15 | 5,970 | 6,060 | 5,950 | 6,040 | +50 | +0.8% | 10,500 |
| 2024/08/14 | 5,970 | 6,030 | 5,940 | 5,990 | +20 | +0.3% | 10,200 |
| 2024/08/13 | 5,880 | 6,020 | 5,850 | 5,970 | +190 | +3.3% | 12,500 |
| 2024/08/09 | 5,790 | 5,940 | 5,700 | 5,780 | +140 | +2.5% | 39,500 |
201～
250
件表示中 / 3765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 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89倍 | 0.63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 |
| 日本ライフＬ | 146,700円 | +4.8% | +5.4% | 3.68% | 11.00倍 | 1.72倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 松田産業 | 381,000円 | +4.5% | +5.7% | 2.36% | 9.87倍 | 0.99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 | 264,200円 | +5.3% | +7.0% | 3.79% | 13.93倍 | 1.07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 |
| 蝶 理 | 388,500円 | +5.9% | -1.2% | 3.71% | 8.70倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
