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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 82 | 83 | 81 | 83 | +1 | +1.2% | 619,000 |
| 2016/02/05 | 81 | 83 | 80 | 82 | ±0 | ±0% | 914,000 |
| 2016/02/04 | 81 | 84 | 81 | 82 | +1 | +1.2% | 1,020,000 |
| 2016/02/03 | 82 | 83 | 80 | 81 | -2 | -2.4% | 791,000 |
| 2016/02/02 | 83 | 84 | 82 | 83 | -1 | -1.2% | 558,000 |
| 2016/02/01 | 84 | 84 | 81 | 84 | +1 | +1.2% | 1,100,000 |
| 2016/01/29 | 82 | 83 | 80 | 83 | +2 | +2.5% | 984,000 |
| 2016/01/28 | 81 | 84 | 80 | 81 | ±0 | ±0% | 1,158,000 |
| 2016/01/27 | 80 | 81 | 79 | 81 | +2 | +2.5% | 482,000 |
| 2016/01/26 | 79 | 79 | 77 | 79 | ±0 | ±0% | 835,000 |
| 2016/01/25 | 79 | 80 | 78 | 79 | ±0 | ±0% | 633,000 |
| 2016/01/22 | 77 | 79 | 76 | 79 | +4 | +5.3% | 712,000 |
| 2016/01/21 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,567,000 |
| 2016/01/20 | 79 | 80 | 77 | 77 | -2 | -2.5% | 837,000 |
| 2016/01/19 | 80 | 80 | 79 | 79 | ±0 | ±0% | 503,000 |
| 2016/01/18 | 79 | 80 | 78 | 79 | -1 | -1.3% | 1,108,000 |
| 2016/01/15 | 81 | 82 | 79 | 80 | ±0 | ±0% | 1,004,000 |
| 2016/01/14 | 82 | 82 | 80 | 80 | -2 | -2.4% | 890,000 |
| 2016/01/13 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,350,000 |
| 2016/01/12 | 84 | 84 | 81 | 81 | -3 | -3.6% | 949,000 |
| 2016/01/08 | 83 | 85 | 82 | 84 | +1 | +1.2% | 1,456,000 |
| 2016/01/07 | 85 | 86 | 83 | 83 | -1 | -1.2% | 1,433,000 |
| 2016/01/06 | 86 | 86 | 84 | 84 | -3 | -3.4% | 914,000 |
| 2016/01/05 | 85 | 87 | 85 | 87 | +1 | +1.2% | 1,068,000 |
| 2016/01/04 | 87 | 88 | 85 | 86 | -1 | -1.1% | 934,000 |
| 2015/12/30 | 84 | 87 | 84 | 87 | +2 | +2.4% | 1,249,000 |
| 2015/12/29 | 83 | 85 | 83 | 85 | +1 | +1.2% | 711,000 |
| 2015/12/28 | 82 | 84 | 81 | 84 | +2 | +2.4% | 910,000 |
| 2015/12/25 | 83 | 83 | 81 | 82 | -2 | -2.4% | 1,308,000 |
| 2015/12/24 | 85 | 86 | 83 | 84 | +2 | +2.4% | 2,499,000 |
| 2015/12/22 | 83 | 83 | 81 | 82 | -1 | -1.2% | 1,457,000 |
| 2015/12/21 | 83 | 83 | 82 | 83 | ±0 | ±0% | 840,000 |
| 2015/12/18 | 84 | 84 | 83 | 83 | -1 | -1.2% | 1,038,000 |
| 2015/12/17 | 85 | 85 | 83 | 84 | ±0 | ±0% | 1,977,000 |
| 2015/12/16 | 83 | 84 | 83 | 84 | +1 | +1.2% | 1,007,000 |
| 2015/12/15 | 85 | 85 | 83 | 83 | -3 | -3.5% | 1,148,000 |
| 2015/12/14 | 85 | 86 | 84 | 86 | ±0 | ±0% | 945,000 |
| 2015/12/11 | 86 | 86 | 85 | 86 | ±0 | ±0% | 988,000 |
| 2015/12/10 | 85 | 86 | 84 | 86 | +1 | +1.2% | 1,245,000 |
| 2015/12/09 | 86 | 86 | 84 | 85 | -1 | -1.2% | 1,869,000 |
| 2015/12/08 | 87 | 88 | 84 | 86 | -2 | -2.3% | 2,414,000 |
| 2015/12/07 | 89 | 89 | 87 | 88 | ±0 | ±0% | 848,000 |
| 2015/12/04 | 89 | 89 | 87 | 88 | -1 | -1.1% | 934,000 |
| 2015/12/03 | 87 | 91 | 87 | 89 | +1 | +1.1% | 3,233,000 |
| 2015/12/02 | 89 | 89 | 88 | 88 | -1 | -1.1% | 1,058,000 |
| 2015/12/01 | 88 | 89 | 88 | 89 | ±0 | ±0% | 979,000 |
| 2015/11/30 | 87 | 89 | 87 | 89 | +2 | +2.3% | 1,377,000 |
| 2015/11/27 | 88 | 88 | 87 | 87 | -1 | -1.1% | 1,091,000 |
| 2015/11/26 | 88 | 89 | 87 | 88 | +1 | +1.1% | 927,000 |
| 2015/11/25 | 88 | 89 | 87 | 87 | -2 | -2.2% | 776,000 |
2301～
2350
件表示中 / 3736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 | 64,300円 | +2.3% | +75.9% | 2.33% | 8.05倍 | 0.33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 | 296,500円 | +4.7% | +14.9% | 4.38% | 6.97倍 | 0.53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 | 384,000円 | +4.4% | +12.4% | 3.39% | 9.10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 | 162,900円 | +0.9% | +1.7% | 4.91% | 5.84倍 | 0.36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 |
| ダイナパック | 197,500円 | +5.6% | +36.6% | 4.05% | 6.78倍 | 0.43倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
市場注目の銘柄
チャート関連のコラム
