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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,610 | 1,650 | 1,605 | 1,630 | +37.5 | +2.4% | 48,000 |
| 2017/02/27 | 1,607.5 | 1,625 | 1,587.5 | 1,592.5 | -32.5 | -2% | 56,400 |
| 2017/02/24 | 1,615 | 1,660 | 1,597.5 | 1,625 | +35 | +2.2% | 108,400 |
| 2017/02/23 | 1,590 | 1,615 | 1,570 | 1,590 | +22.5 | +1.4% | 124,800 |
| 2017/02/22 | 1,562.5 | 1,580 | 1,555 | 1,567.5 | +5 | +0.3% | 34,400 |
| 2017/02/21 | 1,590 | 1,590 | 1,545 | 1,562.5 | -25 | -1.6% | 50,200 |
| 2017/02/20 | 1,597.5 | 1,600 | 1,575 | 1,587.5 | -12.5 | -0.8% | 30,400 |
| 2017/02/17 | 1,605 | 1,620 | 1,542.5 | 1,600 | -25 | -1.5% | 50,800 |
| 2017/02/16 | 1,640 | 1,650 | 1,620 | 1,625 | -15 | -0.9% | 33,200 |
| 2017/02/15 | 1,637.5 | 1,657.5 | 1,635 | 1,640 | +2.5 | +0.2% | 14,200 |
| 2017/02/14 | 1,640 | 1,647.5 | 1,635 | 1,637.5 | +5 | +0.3% | 10,400 |
| 2017/02/13 | 1,647.5 | 1,650 | 1,630 | 1,632.5 | -15 | -0.9% | 34,400 |
| 2017/02/10 | 1,655 | 1,660 | 1,630 | 1,647.5 | -2.5 | -0.2% | 27,800 |
| 2017/02/09 | 1,665 | 1,672.5 | 1,647.5 | 1,650 | -15 | -0.9% | 14,800 |
| 2017/02/08 | 1,650 | 1,672.5 | 1,645 | 1,665 | +15 | +0.9% | 17,200 |
| 2017/02/07 | 1,650 | 1,660 | 1,645 | 1,650 | -5 | -0.3% | 12,800 |
| 2017/02/06 | 1,640 | 1,675 | 1,637.5 | 1,655 | +7.5 | +0.5% | 15,000 |
| 2017/02/03 | 1,675 | 1,690 | 1,637.5 | 1,647.5 | -35 | -2.1% | 41,000 |
| 2017/02/02 | 1,695 | 1,735 | 1,667.5 | 1,682.5 | +7.5 | +0.4% | 74,400 |
| 2017/02/01 | 1,655 | 1,680 | 1,647.5 | 1,675 | +10 | +0.6% | 39,800 |
| 2017/01/31 | 1,650 | 1,677.5 | 1,650 | 1,665 | +15 | +0.9% | 37,600 |
| 2017/01/30 | 1,610 | 1,655 | 1,582.5 | 1,650 | +30 | +1.9% | 48,600 |
| 2017/01/27 | 1,625 | 1,647.5 | 1,610 | 1,620 | -12.5 | -0.8% | 18,600 |
| 2017/01/26 | 1,630 | 1,650 | 1,622.5 | 1,632.5 | +15 | +0.9% | 51,800 |
| 2017/01/25 | 1,595 | 1,625 | 1,567.5 | 1,617.5 | +67.5 | +4.4% | 89,800 |
| 2017/01/24 | 1,537.5 | 1,560 | 1,535 | 1,550 | +7.5 | +0.5% | 28,800 |
| 2017/01/23 | 1,560 | 1,570 | 1,542.5 | 1,542.5 | -2.5 | -0.2% | 22,200 |
| 2017/01/20 | 1,560 | 1,560 | 1,525 | 1,545 | -15 | -1% | 35,400 |
| 2017/01/19 | 1,610 | 1,612.5 | 1,552.5 | 1,560 | -30 | -1.9% | 42,000 |
| 2017/01/18 | 1,575 | 1,597.5 | 1,562.5 | 1,590 | +35 | +2.3% | 42,200 |
| 2017/01/17 | 1,652.5 | 1,652.5 | 1,505 | 1,555 | -147.5 | -8.7% | 219,000 |
| 2017/01/16 | 1,660 | 1,705 | 1,652.5 | 1,702.5 | +62.5 | +3.8% | 90,600 |
| 2017/01/13 | 1,602.5 | 1,655 | 1,602.5 | 1,640 | +10 | +0.6% | 98,400 |
| 2017/01/12 | 1,597.5 | 1,645 | 1,590 | 1,630 | +40 | +2.5% | 76,400 |
| 2017/01/11 | 1,597.5 | 1,600 | 1,575 | 1,590 | +10 | +0.6% | 69,600 |
| 2017/01/10 | 1,520 | 1,580 | 1,520 | 1,580 | +72.5 | +4.8% | 67,800 |
| 2017/01/06 | 1,499.5 | 1,520 | 1,490 | 1,507.5 | +8 | +0.5% | 50,800 |
| 2017/01/05 | 1,502.5 | 1,502.5 | 1,486 | 1,499.5 | +1 | +0.1% | 31,400 |
| 2017/01/04 | 1,495 | 1,525 | 1,495 | 1,498.5 | +17.5 | +1.2% | 22,800 |
| 2016/12/30 | 1,468 | 1,490 | 1,468 | 1,481 | +13.5 | +0.9% | 12,600 |
| 2016/12/29 | 1,470 | 1,489 | 1,465 | 1,467.5 | -2 | -0.1% | 31,800 |
| 2016/12/28 | 1,477 | 1,488 | 1,425 | 1,469.5 | -13 | -0.9% | 25,800 |
| 2016/12/27 | 1,456 | 1,489 | 1,456 | 1,482.5 | +27.5 | +1.9% | 41,000 |
| 2016/12/26 | 1,465 | 1,465 | 1,450 | 1,455 | +2.5 | +0.2% | 12,400 |
| 2016/12/22 | 1,450 | 1,461 | 1,433.5 | 1,452.5 | +4.5 | +0.3% | 24,800 |
| 2016/12/21 | 1,439.5 | 1,475.5 | 1,437.5 | 1,448 | +13 | +0.9% | 36,200 |
| 2016/12/20 | 1,430 | 1,437.5 | 1,423.5 | 1,435 | +6 | +0.4% | 32,600 |
| 2016/12/19 | 1,420 | 1,435 | 1,412 | 1,429 | +19.5 | +1.4% | 20,600 |
| 2016/12/16 | 1,417.5 | 1,417.5 | 1,406.5 | 1,409.5 | -8 | -0.6% | 19,000 |
| 2016/12/15 | 1,432 | 1,432 | 1,405 | 1,417.5 | -8 | -0.6% | 35,000 |
2001～
2050
件表示中 / 2243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 | 168,500円 | +5.8% | +6.6% | 4.04% | 7.47倍 | 0.78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 |
| ニッピ | 655,000円 | -0.1% | -19.8% | 7.44% | 9.42倍 | 0.49倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| ナカバヤシ | 53,200円 | +0.8% | +145.3% | 4.14% | 9.49倍 | 0.53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 | 150,700円 | +3.8% | +4.0% | 2.65% | 10.45倍 | 1.70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 |
| ノ ダ | 69,100円 | +1.3% | +18.5% | 5.21% | 27.05倍 | 0.32倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
市場注目の銘柄
チャート関連のコラム
