中本パックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,915 | 1,975 | 1,915 | 1,942.5 | +12.5 | +0.6% | 61,200 |
| 2017/10/18 | 1,965 | 1,980 | 1,927.5 | 1,930 | -42.5 | -2.2% | 75,200 |
| 2017/10/17 | 1,950 | 1,985 | 1,935 | 1,972.5 | +50 | +2.6% | 95,400 |
| 2017/10/16 | 1,805 | 1,945 | 1,805 | 1,922.5 | +117.5 | +6.5% | 140,200 |
| 2017/10/13 | 1,797.5 | 1,822.5 | 1,790 | 1,805 | -7.5 | -0.4% | 28,600 |
| 2017/10/12 | 1,835 | 1,840 | 1,802.5 | 1,812.5 | -10 | -0.5% | 34,400 |
| 2017/10/11 | 1,805 | 1,847.5 | 1,800 | 1,822.5 | +20 | +1.1% | 53,800 |
| 2017/10/10 | 1,835 | 1,835 | 1,785 | 1,802.5 | -12.5 | -0.7% | 32,200 |
| 2017/10/06 | 1,762.5 | 1,837.5 | 1,762.5 | 1,815 | +52.5 | +3% | 48,000 |
| 2017/10/05 | 1,745 | 1,780 | 1,740 | 1,762.5 | +27.5 | +1.6% | 42,400 |
| 2017/10/04 | 1,722.5 | 1,735 | 1,722.5 | 1,735 | +5 | +0.3% | 21,200 |
| 2017/10/03 | 1,710 | 1,730 | 1,710 | 1,730 | +25 | +1.5% | 28,400 |
| 2017/10/02 | 1,680 | 1,710 | 1,680 | 1,705 | +15 | +0.9% | 28,200 |
| 2017/09/29 | 1,685 | 1,700 | 1,685 | 1,690 | -10 | -0.6% | 30,600 |
| 2017/09/28 | 1,667.5 | 1,700 | 1,667.5 | 1,700 | +30 | +1.8% | 38,400 |
| 2017/09/27 | 1,672.5 | 1,685 | 1,660 | 1,670 | -2.5 | -0.1% | 32,400 |
| 2017/09/26 | 1,650 | 1,680 | 1,647.5 | 1,672.5 | +22.5 | +1.4% | 29,200 |
| 2017/09/25 | 1,617.5 | 1,655 | 1,615 | 1,650 | +32.5 | +2% | 42,600 |
| 2017/09/22 | 1,617.5 | 1,627.5 | 1,602.5 | 1,617.5 | ±0 | ±0% | 16,600 |
| 2017/09/21 | 1,595 | 1,622.5 | 1,595 | 1,617.5 | +7.5 | +0.5% | 19,600 |
| 2017/09/20 | 1,625 | 1,630 | 1,610 | 1,610 | -15 | -0.9% | 27,800 |
| 2017/09/19 | 1,587.5 | 1,625 | 1,587.5 | 1,625 | +22.5 | +1.4% | 32,600 |
| 2017/09/15 | 1,575 | 1,610 | 1,570 | 1,602.5 | +30 | +1.9% | 22,000 |
| 2017/09/14 | 1,585 | 1,592.5 | 1,565 | 1,572.5 | -47.5 | -2.9% | 42,600 |
| 2017/09/13 | 1,615 | 1,620 | 1,607.5 | 1,620 | -2.5 | -0.2% | 17,800 |
| 2017/09/12 | 1,630 | 1,632.5 | 1,615 | 1,622.5 | -7.5 | -0.5% | 10,600 |
| 2017/09/11 | 1,597.5 | 1,632.5 | 1,590 | 1,630 | +32.5 | +2% | 26,600 |
| 2017/09/08 | 1,587.5 | 1,597.5 | 1,577.5 | 1,597.5 | -2.5 | -0.2% | 15,600 |
| 2017/09/07 | 1,610 | 1,610 | 1,590 | 1,600 | -7.5 | -0.5% | 18,400 |
| 2017/09/06 | 1,560 | 1,612.5 | 1,560 | 1,607.5 | +20 | +1.3% | 33,400 |
| 2017/09/05 | 1,630 | 1,635 | 1,555 | 1,587.5 | -70 | -4.2% | 75,600 |
| 2017/09/04 | 1,680 | 1,680 | 1,617.5 | 1,657.5 | -30 | -1.8% | 64,600 |
| 2017/09/01 | 1,720 | 1,720 | 1,670 | 1,687.5 | -37.5 | -2.2% | 56,400 |
| 2017/08/31 | 1,642.5 | 1,732.5 | 1,630 | 1,725 | +82.5 | +5% | 165,200 |
| 2017/08/30 | 1,662.5 | 1,685 | 1,617.5 | 1,642.5 | +130 | +8.6% | 335,600 |
| 2017/08/29 | 1,512.5 | 1,515 | 1,505 | 1,512.5 | -20 | -1.3% | 15,600 |
| 2017/08/28 | 1,520 | 1,540 | 1,520 | 1,532.5 | +5 | +0.3% | 19,600 |
| 2017/08/25 | 1,527.5 | 1,537.5 | 1,527.5 | 1,527.5 | -5 | -0.3% | 8,000 |
| 2017/08/24 | 1,525 | 1,532.5 | 1,525 | 1,532.5 | ±0 | ±0% | 9,800 |
| 2017/08/23 | 1,532.5 | 1,540 | 1,530 | 1,532.5 | -10 | -0.6% | 9,000 |
| 2017/08/22 | 1,530 | 1,542.5 | 1,530 | 1,542.5 | +7.5 | +0.5% | 6,200 |
| 2017/08/21 | 1,537.5 | 1,545 | 1,525 | 1,535 | -2.5 | -0.2% | 12,200 |
| 2017/08/18 | 1,532.5 | 1,537.5 | 1,525 | 1,537.5 | -7.5 | -0.5% | 14,600 |
| 2017/08/17 | 1,540 | 1,545 | 1,535 | 1,545 | +5 | +0.3% | 5,800 |
| 2017/08/16 | 1,532.5 | 1,540 | 1,522.5 | 1,540 | +15 | +1% | 4,800 |
| 2017/08/15 | 1,525 | 1,532.5 | 1,520 | 1,525 | +7.5 | +0.5% | 8,000 |
| 2017/08/14 | 1,510 | 1,565 | 1,497.5 | 1,517.5 | -20 | -1.3% | 31,400 |
| 2017/08/10 | 1,550 | 1,552.5 | 1,525 | 1,537.5 | -12.5 | -0.8% | 33,000 |
| 2017/08/09 | 1,565 | 1,565 | 1,537.5 | 1,550 | -17.5 | -1.1% | 24,000 |
| 2017/08/08 | 1,557.5 | 1,570 | 1,557.5 | 1,567.5 | +12.5 | +0.8% | 9,400 |
1901～
1950
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「中本パクス」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 |
|---|---|---|---|---|---|---|---|---|
| 中本パクス | 199,500円 | +5.8% | +6.6% | 3.41% | 8.85倍 | 0.92倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| 萩原工業 | 159,700円 | +2.7% | +14.2% | 4.07% | 10.01倍 | 0.74倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 81,800円 | +8.4% | +75.1% | 4.40% | 15.01倍 | 0.62倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ナカバヤシ | 52,400円 | +1.2% | +43.4% | 4.20% | 8.00倍 | 0.50倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| 壽 屋 | 166,900円 | +3.8% | +4.0% | 2.40% | 11.63倍 | 1.90倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
