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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,475.5 | 1,507.5 | 1,470 | 1,500 | +19 | +1.3% | 19,800 |
| 2017/05/25 | 1,491 | 1,491.5 | 1,479 | 1,481 | +6 | +0.4% | 21,200 |
| 2017/05/24 | 1,477.5 | 1,477.5 | 1,461 | 1,475 | +12 | +0.8% | 11,000 |
| 2017/05/23 | 1,459 | 1,466 | 1,458 | 1,463 | +6.5 | +0.4% | 5,400 |
| 2017/05/22 | 1,454 | 1,465 | 1,454 | 1,456.5 | +3 | +0.2% | 5,600 |
| 2017/05/19 | 1,461 | 1,461.5 | 1,450 | 1,453.5 | -7 | -0.5% | 18,200 |
| 2017/05/18 | 1,467.5 | 1,472 | 1,457.5 | 1,460.5 | -28.5 | -1.9% | 18,000 |
| 2017/05/17 | 1,482.5 | 1,491.5 | 1,475 | 1,489 | +6.5 | +0.4% | 12,600 |
| 2017/05/16 | 1,488 | 1,493.5 | 1,480.5 | 1,482.5 | +10 | +0.7% | 12,400 |
| 2017/05/15 | 1,473.5 | 1,480 | 1,458.5 | 1,472.5 | -2.5 | -0.2% | 5,600 |
| 2017/05/12 | 1,465 | 1,483.5 | 1,465 | 1,475 | +19.5 | +1.3% | 8,800 |
| 2017/05/11 | 1,497.5 | 1,497.5 | 1,455.5 | 1,455.5 | -44.5 | -3% | 27,400 |
| 2017/05/10 | 1,527.5 | 1,530 | 1,482 | 1,500 | -27.5 | -1.8% | 18,600 |
| 2017/05/09 | 1,532.5 | 1,542.5 | 1,522.5 | 1,527.5 | ±0 | ±0% | 16,400 |
| 2017/05/08 | 1,532.5 | 1,535 | 1,520 | 1,527.5 | +5 | +0.3% | 16,600 |
| 2017/05/02 | 1,505 | 1,530 | 1,505 | 1,522.5 | +15 | +1% | 15,600 |
| 2017/05/01 | 1,483.5 | 1,527.5 | 1,483.5 | 1,507.5 | +19 | +1.3% | 29,600 |
| 2017/04/28 | 1,494 | 1,500 | 1,483.5 | 1,488.5 | -6.5 | -0.4% | 33,200 |
| 2017/04/27 | 1,486 | 1,505 | 1,484.5 | 1,495 | +28 | +1.9% | 64,000 |
| 2017/04/26 | 1,415 | 1,467 | 1,414.5 | 1,467 | +70.5 | +5% | 73,200 |
| 2017/04/25 | 1,399.5 | 1,400 | 1,388.5 | 1,396.5 | +6.5 | +0.5% | 11,200 |
| 2017/04/24 | 1,413 | 1,413 | 1,390 | 1,390 | +2 | +0.1% | 11,600 |
| 2017/04/21 | 1,411.5 | 1,411.5 | 1,387.5 | 1,388 | -14.5 | -1% | 20,200 |
| 2017/04/20 | 1,410 | 1,414 | 1,382.5 | 1,402.5 | +29.5 | +2.1% | 20,800 |
| 2017/04/19 | 1,330 | 1,373 | 1,329.5 | 1,373 | +60 | +4.6% | 48,600 |
| 2017/04/18 | 1,337 | 1,347.5 | 1,308 | 1,313 | +1 | +0.1% | 45,400 |
| 2017/04/17 | 1,325 | 1,350 | 1,268.5 | 1,312 | -57.5 | -4.2% | 127,800 |
| 2017/04/14 | 1,365 | 1,422.5 | 1,331 | 1,369.5 | +2.5 | +0.2% | 59,600 |
| 2017/04/13 | 1,310 | 1,400 | 1,301 | 1,367 | +47.5 | +3.6% | 44,400 |
| 2017/04/12 | 1,360 | 1,360 | 1,292.5 | 1,319.5 | -45 | -3.3% | 57,200 |
| 2017/04/11 | 1,411 | 1,411 | 1,362 | 1,364.5 | -48.5 | -3.4% | 30,000 |
| 2017/04/10 | 1,430 | 1,430 | 1,412 | 1,413 | +2.5 | +0.2% | 12,000 |
| 2017/04/07 | 1,392 | 1,420 | 1,365.5 | 1,410.5 | +18.5 | +1.3% | 27,600 |
| 2017/04/06 | 1,405 | 1,405 | 1,375.5 | 1,392 | -13 | -0.9% | 35,400 |
| 2017/04/05 | 1,429.5 | 1,429.5 | 1,355 | 1,405 | -39 | -2.7% | 68,200 |
| 2017/04/04 | 1,500 | 1,500 | 1,435.5 | 1,444 | -52 | -3.5% | 47,400 |
| 2017/04/03 | 1,520 | 1,520 | 1,494.5 | 1,496 | +1 | +0.1% | 21,800 |
| 2017/03/31 | 1,500 | 1,500 | 1,494.5 | 1,495 | -3.5 | -0.2% | 8,200 |
| 2017/03/30 | 1,490.5 | 1,500 | 1,490 | 1,498.5 | +6 | +0.4% | 12,000 |
| 2017/03/29 | 1,490.5 | 1,494.5 | 1,487.5 | 1,492.5 | +2.5 | +0.2% | 6,400 |
| 2017/03/28 | 1,499.5 | 1,500 | 1,490 | 1,490 | -9.5 | -0.6% | 21,800 |
| 2017/03/27 | 1,500 | 1,500 | 1,493.5 | 1,499.5 | +9 | +0.6% | 8,200 |
| 2017/03/24 | 1,471 | 1,500 | 1,466.5 | 1,490.5 | +19.5 | +1.3% | 14,600 |
| 2017/03/23 | 1,465.5 | 1,480 | 1,465 | 1,471 | -6 | -0.4% | 17,400 |
| 2017/03/22 | 1,492.5 | 1,492.5 | 1,477 | 1,477 | -18.5 | -1.2% | 16,200 |
| 2017/03/21 | 1,494 | 1,500 | 1,494 | 1,495.5 | -4.5 | -0.3% | 35,000 |
| 2017/03/17 | 1,502.5 | 1,507.5 | 1,490.5 | 1,500 | -2.5 | -0.2% | 35,600 |
| 2017/03/16 | 1,512.5 | 1,512.5 | 1,494.5 | 1,502.5 | +3 | +0.2% | 20,600 |
| 2017/03/15 | 1,505 | 1,512.5 | 1,494.5 | 1,499.5 | -8 | -0.5% | 23,200 |
| 2017/03/14 | 1,505 | 1,515 | 1,500 | 1,507.5 | +7.5 | +0.5% | 18,400 |
2001～
2050
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
