三菱製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 675 | 691 | 675 | 691 | +11 | +1.6% | 81,700 |
| 2016/09/28 | 667 | 682 | 667 | 680 | +612 | +900% | 76,000 |
| 2016/09/27 | 68 | 69 | 68 | 68 | -1 | -1.4% | 792,000 |
| 2016/09/26 | 68 | 71 | 68 | 69 | ±0 | ±0% | 979,000 |
| 2016/09/23 | 70 | 70 | 68 | 69 | -1 | -1.4% | 648,000 |
| 2016/09/21 | 68 | 70 | 67 | 70 | +2 | +2.9% | 878,000 |
| 2016/09/20 | 68 | 69 | 68 | 68 | ±0 | ±0% | 443,000 |
| 2016/09/16 | 70 | 70 | 68 | 68 | -2 | -2.9% | 660,000 |
| 2016/09/15 | 71 | 71 | 70 | 70 | -1 | -1.4% | 269,000 |
| 2016/09/14 | 70 | 71 | 69 | 71 | +1 | +1.4% | 324,000 |
| 2016/09/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 205,000 |
| 2016/09/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 136,000 |
| 2016/09/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 710,000 |
| 2016/09/08 | 72 | 72 | 71 | 71 | -1 | -1.4% | 130,000 |
| 2016/09/07 | 71 | 72 | 71 | 72 | ±0 | ±0% | 447,000 |
| 2016/09/06 | 71 | 72 | 70 | 72 | +2 | +2.9% | 233,000 |
| 2016/09/05 | 72 | 72 | 70 | 70 | -2 | -2.8% | 717,000 |
| 2016/09/02 | 71 | 72 | 70 | 72 | +1 | +1.4% | 486,000 |
| 2016/09/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 365,000 |
| 2016/08/31 | 70 | 70 | 69 | 70 | +1 | +1.4% | 446,000 |
| 2016/08/30 | 69 | 70 | 69 | 69 | ±0 | ±0% | 135,000 |
| 2016/08/29 | 70 | 70 | 69 | 69 | ±0 | ±0% | 674,000 |
| 2016/08/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 101,000 |
| 2016/08/25 | 70 | 70 | 69 | 69 | ±0 | ±0% | 123,000 |
| 2016/08/24 | 70 | 70 | 69 | 69 | ±0 | ±0% | 129,000 |
| 2016/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 231,000 |
| 2016/08/22 | 70 | 72 | 70 | 70 | ±0 | ±0% | 1,497,000 |
| 2016/08/19 | 69 | 70 | 69 | 70 | +1 | +1.4% | 490,000 |
| 2016/08/18 | 69 | 70 | 69 | 69 | -1 | -1.4% | 144,000 |
| 2016/08/17 | 68 | 71 | 68 | 70 | +2 | +2.9% | 780,000 |
| 2016/08/16 | 71 | 71 | 68 | 68 | -2 | -2.9% | 623,000 |
| 2016/08/15 | 70 | 71 | 70 | 70 | ±0 | ±0% | 327,000 |
| 2016/08/12 | 71 | 71 | 69 | 70 | ±0 | ±0% | 441,000 |
| 2016/08/10 | 71 | 72 | 70 | 70 | -2 | -2.8% | 637,000 |
| 2016/08/09 | 70 | 72 | 69 | 72 | +3 | +4.3% | 759,000 |
| 2016/08/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 628,000 |
| 2016/08/05 | 70 | 70 | 68 | 70 | +1 | +1.4% | 555,000 |
| 2016/08/04 | 69 | 71 | 69 | 69 | ±0 | ±0% | 593,000 |
| 2016/08/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 282,000 |
| 2016/08/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 420,000 |
| 2016/08/01 | 71 | 71 | 70 | 70 | -2 | -2.8% | 400,000 |
| 2016/07/29 | 71 | 72 | 70 | 72 | +1 | +1.4% | 256,000 |
| 2016/07/28 | 72 | 72 | 70 | 71 | -1 | -1.4% | 822,000 |
| 2016/07/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,281,000 |
| 2016/07/26 | 71 | 72 | 70 | 72 | +1 | +1.4% | 953,000 |
| 2016/07/25 | 68 | 71 | 68 | 71 | +3 | +4.4% | 1,283,000 |
| 2016/07/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 627,000 |
| 2016/07/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,120,000 |
| 2016/07/20 | 68 | 68 | 66 | 68 | ±0 | ±0% | 1,679,000 |
| 2016/07/19 | 68 | 69 | 68 | 68 | ±0 | ±0% | 756,000 |
2101～
2150
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「三菱紙」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱紙 | 73,900円 | -7.0% | -36.6% | 2.03% | 7.20倍 | 0.36倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| トーモク | 264,100円 | +6.8% | +20.7% | 3.79% | 6.21倍 | 0.49倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 特種東海 | 377,500円 | +9.8% | +0.2% | 3.18% | 10.20倍 | 0.57倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| 中越パル | 152,500円 | +3.9% | -25.2% | 4.59% | 11.96倍 | 0.33倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| 朝日印刷 | 86,800円 | +5.3% | +16.2% | 4.38% | 10.24倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
