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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +90 | +1.7% | 15,100 |
| 2024/03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +80 | +1.5% | 17,700 |
| 2024/03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +10 | +0.2% | 16,400 |
| 2024/03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -60 | -1.1% | 18,000 |
| 2024/03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +80 | +1.5% | 26,600 |
| 2024/03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -10 | -0.2% | 15,500 |
| 2024/03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +100 | +2% | 23,500 |
| 2024/03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +10 | +0.2% | 15,800 |
| 2024/03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 18,300 |
| 2024/03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -50 | -1% | 8,700 |
| 2024/02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +90 | +1.8% | 36,800 |
| 2024/02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -20 | -0.4% | 11,200 |
| 2024/02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +50 | +1% | 13,000 |
| 2024/02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 17,700 |
| 2024/02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +40 | +0.8% | 12,500 |
| 2024/02/21 | 5,020 | 5,080 | 5,020 | 5,020 | ±0 | ±0% | 14,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,020 | 5,020 | +45 | +0.9% | 15,200 |
| 2024/02/19 | 4,995 | 4,995 | 4,920 | 4,975 | -35 | -0.7% | 18,400 |
| 2024/02/16 | 4,990 | 5,070 | 4,980 | 5,010 | +65 | +1.3% | 19,800 |
| 2024/02/15 | 4,960 | 4,965 | 4,880 | 4,945 | -10 | -0.2% | 21,400 |
| 2024/02/14 | 5,030 | 5,030 | 4,940 | 4,955 | -85 | -1.7% | 36,900 |
| 2024/02/13 | 5,090 | 5,090 | 5,000 | 5,040 | +10 | +0.2% | 19,800 |
| 2024/02/09 | 5,010 | 5,110 | 5,010 | 5,030 | +20 | +0.4% | 17,700 |
| 2024/02/08 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 17,900 |
| 2024/02/07 | 5,070 | 5,150 | 5,070 | 5,070 | -30 | -0.6% | 7,200 |
| 2024/02/06 | 5,150 | 5,150 | 5,100 | 5,100 | ±0 | ±0% | 7,100 |
| 2024/02/05 | 5,100 | 5,160 | 5,100 | 5,100 | +10 | +0.2% | 12,800 |
| 2024/02/02 | 5,090 | 5,120 | 5,040 | 5,090 | +10 | +0.2% | 9,000 |
| 2024/02/01 | 5,050 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 7,200 |
| 2024/01/31 | 5,070 | 5,090 | 5,040 | 5,070 | -10 | -0.2% | 17,700 |
| 2024/01/30 | 5,150 | 5,150 | 5,070 | 5,080 | -30 | -0.6% | 10,500 |
| 2024/01/29 | 5,040 | 5,130 | 5,040 | 5,110 | +80 | +1.6% | 8,000 |
| 2024/01/26 | 5,060 | 5,080 | 5,010 | 5,030 | -60 | -1.2% | 11,500 |
| 2024/01/25 | 5,010 | 5,090 | 5,000 | 5,090 | +80 | +1.6% | 9,800 |
| 2024/01/24 | 5,020 | 5,050 | 4,990 | 5,010 | -10 | -0.2% | 14,100 |
| 2024/01/23 | 5,060 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 7,500 |
| 2024/01/22 | 5,010 | 5,090 | 5,010 | 5,060 | +60 | +1.2% | 5,700 |
| 2024/01/19 | 5,060 | 5,090 | 5,000 | 5,000 | -50 | -1% | 12,200 |
| 2024/01/18 | 5,020 | 5,090 | 5,020 | 5,050 | +40 | +0.8% | 4,900 |
| 2024/01/17 | 5,010 | 5,110 | 5,010 | 5,010 | -10 | -0.2% | 13,700 |
| 2024/01/16 | 5,090 | 5,100 | 5,020 | 5,020 | -70 | -1.4% | 7,200 |
| 2024/01/15 | 4,985 | 5,100 | 4,985 | 5,090 | +135 | +2.7% | 13,700 |
| 2024/01/12 | 5,020 | 5,040 | 4,950 | 4,955 | -65 | -1.3% | 12,900 |
| 2024/01/11 | 5,010 | 5,100 | 5,000 | 5,020 | +10 | +0.2% | 27,300 |
| 2024/01/10 | 5,030 | 5,080 | 5,000 | 5,010 | -20 | -0.4% | 18,300 |
| 2024/01/09 | 5,000 | 5,050 | 4,995 | 5,030 | +10 | +0.2% | 13,300 |
| 2024/01/05 | 5,030 | 5,060 | 5,000 | 5,020 | +25 | +0.5% | 10,500 |
| 2024/01/04 | 4,935 | 5,030 | 4,910 | 4,995 | +15 | +0.3% | 11,500 |
| 2023/12/29 | 4,935 | 5,010 | 4,935 | 4,980 | +45 | +0.9% | 9,900 |
| 2023/12/28 | 4,925 | 4,940 | 4,900 | 4,935 | +10 | +0.2% | 7,200 |
351～
400
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
