スーパーバッグの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,849 | 1,915 | 1,833 | 1,904 | +60 | +3.3% | 17,500 |
| 2023/08/03 | 1,800 | 1,855 | 1,781 | 1,844 | +32 | +1.8% | 7,500 |
| 2023/08/02 | 1,816 | 1,816 | 1,802 | 1,812 | -4 | -0.2% | 1,200 |
| 2023/08/01 | 1,798 | 1,816 | 1,795 | 1,816 | +25 | +1.4% | 3,000 |
| 2023/07/31 | 1,801 | 1,801 | 1,774 | 1,791 | +5 | +0.3% | 2,700 |
| 2023/07/28 | 1,802 | 1,806 | 1,757 | 1,786 | -33 | -1.8% | 5,300 |
| 2023/07/27 | 1,825 | 1,825 | 1,819 | 1,819 | -7 | -0.4% | 900 |
| 2023/07/26 | 1,833 | 1,834 | 1,814 | 1,826 | -7 | -0.4% | 3,000 |
| 2023/07/25 | 1,842 | 1,852 | 1,833 | 1,833 | +6 | +0.3% | 6,400 |
| 2023/07/24 | 1,750 | 1,844 | 1,746 | 1,827 | +84 | +4.8% | 14,000 |
| 2023/07/21 | 1,725 | 1,754 | 1,724 | 1,743 | +18 | +1% | 5,300 |
| 2023/07/20 | 1,700 | 1,740 | 1,700 | 1,725 | +8 | +0.5% | 6,200 |
| 2023/07/19 | 1,699 | 1,717 | 1,699 | 1,717 | +18 | +1.1% | 1,200 |
| 2023/07/18 | 1,697 | 1,729 | 1,690 | 1,699 | +4 | +0.2% | 4,500 |
| 2023/07/14 | 1,698 | 1,698 | 1,692 | 1,695 | +4 | +0.2% | 700 |
| 2023/07/13 | 1,666 | 1,691 | 1,666 | 1,691 | +17 | +1% | 400 |
| 2023/07/12 | 1,673 | 1,674 | 1,653 | 1,674 | +1 | +0.1% | 3,000 |
| 2023/07/11 | 1,682 | 1,695 | 1,673 | 1,673 | -17 | -1% | 2,200 |
| 2023/07/10 | 1,675 | 1,691 | 1,675 | 1,690 | +25 | +1.5% | 2,100 |
| 2023/07/07 | 1,670 | 1,671 | 1,664 | 1,665 | -13 | -0.8% | 2,400 |
| 2023/07/06 | 1,710 | 1,710 | 1,671 | 1,678 | -32 | -1.9% | 4,400 |
| 2023/07/05 | 1,705 | 1,715 | 1,704 | 1,710 | +5 | +0.3% | 2,300 |
| 2023/07/04 | 1,696 | 1,705 | 1,694 | 1,705 | +9 | +0.5% | 1,000 |
| 2023/07/03 | 1,682 | 1,704 | 1,682 | 1,696 | +17 | +1% | 2,000 |
| 2023/06/30 | 1,692 | 1,692 | 1,674 | 1,679 | +13 | +0.8% | 1,900 |
| 2023/06/29 | 1,686 | 1,699 | 1,666 | 1,666 | -10 | -0.6% | 2,800 |
| 2023/06/28 | 1,662 | 1,676 | 1,660 | 1,676 | +18 | +1.1% | 1,300 |
| 2023/06/27 | 1,661 | 1,664 | 1,641 | 1,658 | -3 | -0.2% | 1,100 |
| 2023/06/26 | 1,613 | 1,663 | 1,613 | 1,661 | +60 | +3.7% | 3,600 |
| 2023/06/23 | 1,604 | 1,614 | 1,579 | 1,601 | -1 | -0.1% | 8,200 |
| 2023/06/22 | 1,657 | 1,674 | 1,582 | 1,602 | -53 | -3.2% | 11,600 |
| 2023/06/21 | 1,700 | 1,712 | 1,649 | 1,655 | -45 | -2.6% | 10,200 |
| 2023/06/20 | 1,721 | 1,721 | 1,694 | 1,700 | -21 | -1.2% | 5,400 |
| 2023/06/19 | 1,724 | 1,749 | 1,713 | 1,721 | +7 | +0.4% | 8,300 |
| 2023/06/16 | 1,717 | 1,720 | 1,702 | 1,714 | +5 | +0.3% | 2,700 |
| 2023/06/15 | 1,690 | 1,709 | 1,682 | 1,709 | +19 | +1.1% | 2,000 |
| 2023/06/14 | 1,691 | 1,704 | 1,680 | 1,690 | +3 | +0.2% | 1,700 |
| 2023/06/13 | 1,699 | 1,700 | 1,683 | 1,687 | -21 | -1.2% | 2,600 |
| 2023/06/12 | 1,721 | 1,721 | 1,690 | 1,708 | +14 | +0.8% | 4,500 |
| 2023/06/09 | 1,691 | 1,705 | 1,691 | 1,694 | +3 | +0.2% | 1,300 |
| 2023/06/08 | 1,677 | 1,705 | 1,677 | 1,691 | +1 | +0.1% | 2,100 |
| 2023/06/07 | 1,700 | 1,706 | 1,675 | 1,690 | -5 | -0.3% | 2,400 |
| 2023/06/06 | 1,674 | 1,709 | 1,674 | 1,695 | -3 | -0.2% | 2,600 |
| 2023/06/05 | 1,740 | 1,741 | 1,694 | 1,698 | -13 | -0.8% | 3,000 |
| 2023/06/02 | 1,733 | 1,733 | 1,701 | 1,711 | +1 | +0.1% | 2,000 |
| 2023/06/01 | 1,694 | 1,749 | 1,685 | 1,710 | +16 | +0.9% | 2,000 |
| 2023/05/31 | 1,688 | 1,722 | 1,682 | 1,694 | -26 | -1.5% | 3,600 |
| 2023/05/30 | 1,665 | 1,720 | 1,665 | 1,720 | +61 | +3.7% | 7,500 |
| 2023/05/29 | 1,721 | 1,727 | 1,659 | 1,659 | -62 | -3.6% | 6,200 |
| 2023/05/26 | 1,806 | 1,806 | 1,713 | 1,721 | -56 | -3.2% | 9,100 |
501～
550
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「スパバック」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 |
|---|---|---|---|---|---|---|---|---|
| スパバック | 253,800円 | +6.2% | +15.5% | 4.33% | 4.19倍 | 0.80倍 |
|
百貨店、専門店向けの紙袋大手。スーパー、コンビニ向けにポリエチレン製のレジ袋も手がける |
| 岡山製紙 | 147,300円 | +0.7% | -12.8% | 3.39% | 9.76倍 | 0.53倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
| 光ビジ | 125,200円 | +1.1% | -32.1% | 3.19% | 75.60倍 | 0.73倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
| 阿波製紙 | 38,800円 | - | - | - | - | 0.73倍 |
|
和紙発祥の特殊紙企業。非木材紙に特色。エンジン用濾材など自動車関連、水処理関連が２本柱 |
| 古林紙 | 213,100円 | +1.1% | +16.6% | - | - | - |
|
印刷紙器のパッケージング総合大手メーカー。プラスチック包装材も手がける。中国現法拡大 |
市場注目の銘柄
チャート関連のコラム
