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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 285 | 287 | 284 | 286 | +1 | +0.4% | 39,000 |
| 2010/08/12 | 281 | 292 | 281 | 285 | -1 | -0.3% | 52,000 |
| 2010/08/11 | 292 | 292 | 285 | 286 | -7 | -2.4% | 74,000 |
| 2010/08/10 | 292 | 295 | 292 | 293 | +1 | +0.3% | 63,000 |
| 2010/08/09 | 290 | 293 | 290 | 292 | ±0 | ±0% | 51,000 |
| 2010/08/06 | 291 | 294 | 290 | 292 | +1 | +0.3% | 26,000 |
| 2010/08/05 | 290 | 295 | 288 | 291 | +5 | +1.7% | 54,000 |
| 2010/08/04 | 292 | 294 | 285 | 286 | -7 | -2.4% | 154,000 |
| 2010/08/03 | 295 | 295 | 292 | 293 | +2 | +0.7% | 25,000 |
| 2010/08/02 | 291 | 294 | 291 | 291 | -2 | -0.7% | 29,000 |
| 2010/07/30 | 296 | 296 | 288 | 293 | -3 | -1% | 112,000 |
| 2010/07/29 | 299 | 300 | 296 | 296 | -2 | -0.7% | 39,000 |
| 2010/07/28 | 298 | 300 | 298 | 298 | +1 | +0.3% | 67,000 |
| 2010/07/27 | 298 | 300 | 297 | 297 | -3 | -1% | 51,000 |
| 2010/07/26 | 306 | 306 | 298 | 300 | ±0 | ±0% | 41,000 |
| 2010/07/23 | 298 | 302 | 297 | 300 | +5 | +1.7% | 45,000 |
| 2010/07/22 | 295 | 298 | 295 | 295 | ±0 | ±0% | 58,000 |
| 2010/07/21 | 297 | 297 | 295 | 295 | -2 | -0.7% | 31,000 |
| 2010/07/20 | 294 | 298 | 294 | 297 | -2 | -0.7% | 33,000 |
| 2010/07/16 | 297 | 301 | 297 | 299 | -1 | -0.3% | 36,000 |
| 2010/07/15 | 302 | 306 | 300 | 300 | -4 | -1.3% | 61,000 |
| 2010/07/14 | 306 | 310 | 303 | 304 | +2 | +0.7% | 58,000 |
| 2010/07/13 | 309 | 309 | 302 | 302 | -4 | -1.3% | 59,000 |
| 2010/07/12 | 314 | 315 | 305 | 306 | -7 | -2.2% | 153,000 |
| 2010/07/09 | 309 | 314 | 306 | 313 | +7 | +2.3% | 105,000 |
| 2010/07/08 | 310 | 310 | 305 | 306 | +3 | +1% | 45,000 |
| 2010/07/07 | 303 | 308 | 296 | 303 | -2 | -0.7% | 112,000 |
| 2010/07/06 | 304 | 306 | 300 | 305 | +1 | +0.3% | 58,000 |
| 2010/07/05 | 306 | 310 | 304 | 304 | ±0 | ±0% | 73,000 |
| 2010/07/02 | 302 | 304 | 301 | 304 | +5 | +1.7% | 83,000 |
| 2010/07/01 | 300 | 304 | 292 | 299 | -7 | -2.3% | 104,000 |
| 2010/06/30 | 310 | 316 | 304 | 306 | -12 | -3.8% | 73,000 |
| 2010/06/29 | 318 | 319 | 315 | 318 | +3 | +1% | 27,000 |
| 2010/06/28 | 317 | 331 | 313 | 315 | +1 | +0.3% | 78,000 |
| 2010/06/25 | 322 | 322 | 314 | 314 | -8 | -2.5% | 46,000 |
| 2010/06/24 | 319 | 322 | 319 | 322 | +9 | +2.9% | 30,000 |
| 2010/06/23 | 314 | 314 | 312 | 313 | -7 | -2.2% | 43,000 |
| 2010/06/22 | 322 | 322 | 318 | 320 | -6 | -1.8% | 74,000 |
| 2010/06/21 | 323 | 328 | 323 | 326 | +3 | +0.9% | 59,000 |
| 2010/06/18 | 309 | 325 | 307 | 323 | +14 | +4.5% | 238,000 |
| 2010/06/17 | 306 | 310 | 304 | 309 | ±0 | ±0% | 62,000 |
| 2010/06/16 | 302 | 309 | 301 | 309 | +11 | +3.7% | 106,000 |
| 2010/06/15 | 302 | 302 | 298 | 298 | -4 | -1.3% | 29,000 |
| 2010/06/14 | 302 | 304 | 300 | 302 | +1 | +0.3% | 35,000 |
| 2010/06/11 | 302 | 302 | 295 | 301 | +6 | +2% | 258,000 |
| 2010/06/10 | 297 | 297 | 290 | 295 | +4 | +1.4% | 117,000 |
| 2010/06/09 | 287 | 291 | 285 | 291 | +2 | +0.7% | 119,000 |
| 2010/06/08 | 290 | 295 | 288 | 289 | -2 | -0.7% | 71,000 |
| 2010/06/07 | 300 | 300 | 291 | 291 | -10 | -3.3% | 65,000 |
| 2010/06/04 | 303 | 305 | 300 | 301 | ±0 | ±0% | 39,000 |
3651～
3700
件表示中 / 3742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 | 63,600円 | +1.6% | -2.0% | 4.40% | 9.22倍 | 0.59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 | 399,500円 | +5.9% | -1.2% | 3.60% | 8.95倍 | 1.07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 | 367,000円 | +4.5% | +5.7% | 2.45% | 9.51倍 | 0.96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 | 243,600円 | +5.3% | +7.0% | 4.11% | 12.76倍 | 0.97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 | 170,700円 | +8.3% | -5.5% | 5.86% | 23.08倍 | 0.84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
