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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 95 | 95 | 93 | 93 | -1 | -1.1% | 1,088,000 |
| 2014/04/03 | 93 | 95 | 93 | 94 | +1 | +1.1% | 1,450,000 |
| 2014/04/02 | 92 | 94 | 92 | 93 | ±0 | ±0% | 1,779,000 |
| 2014/04/01 | 92 | 93 | 91 | 93 | +1 | +1.1% | 2,448,000 |
| 2014/03/31 | 91 | 92 | 90 | 92 | +1 | +1.1% | 570,000 |
| 2014/03/28 | 92 | 92 | 91 | 91 | -1 | -1.1% | 716,000 |
| 2014/03/27 | 90 | 92 | 88 | 92 | +2 | +2.2% | 1,359,000 |
| 2014/03/26 | 89 | 90 | 88 | 90 | ±0 | ±0% | 878,000 |
| 2014/03/25 | 89 | 91 | 88 | 90 | +3 | +3.4% | 2,669,000 |
| 2014/03/24 | 86 | 89 | 85 | 87 | +2 | +2.4% | 2,291,000 |
| 2014/03/20 | 87 | 88 | 85 | 85 | -2 | -2.3% | 1,831,000 |
| 2014/03/19 | 87 | 88 | 86 | 87 | -1 | -1.1% | 1,249,000 |
| 2014/03/18 | 87 | 89 | 87 | 88 | +2 | +2.3% | 1,521,000 |
| 2014/03/17 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,594,000 |
| 2014/03/14 | 89 | 90 | 87 | 87 | -3 | -3.3% | 3,568,000 |
| 2014/03/13 | 89 | 91 | 89 | 90 | +1 | +1.1% | 1,581,000 |
| 2014/03/12 | 90 | 91 | 89 | 89 | -2 | -2.2% | 1,153,000 |
| 2014/03/11 | 91 | 91 | 90 | 91 | +1 | +1.1% | 757,000 |
| 2014/03/10 | 91 | 91 | 90 | 90 | -2 | -2.2% | 1,005,000 |
| 2014/03/07 | 92 | 92 | 91 | 92 | ±0 | ±0% | 1,297,000 |
| 2014/03/06 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,544,000 |
| 2014/03/05 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,095,000 |
| 2014/03/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 1,055,000 |
| 2014/03/03 | 92 | 92 | 88 | 90 | -2 | -2.2% | 2,199,000 |
| 2014/02/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,264,000 |
| 2014/02/27 | 94 | 94 | 93 | 94 | ±0 | ±0% | 676,000 |
| 2014/02/26 | 93 | 94 | 93 | 94 | +1 | +1.1% | 705,000 |
| 2014/02/25 | 93 | 94 | 92 | 93 | -1 | -1.1% | 1,553,000 |
| 2014/02/24 | 93 | 95 | 92 | 94 | ±0 | ±0% | 1,193,000 |
| 2014/02/21 | 94 | 95 | 93 | 94 | ±0 | ±0% | 1,441,000 |
| 2014/02/20 | 94 | 95 | 93 | 94 | -2 | -2.1% | 1,900,000 |
| 2014/02/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 1,259,000 |
| 2014/02/18 | 94 | 95 | 93 | 95 | +1 | +1.1% | 1,550,000 |
| 2014/02/17 | 92 | 94 | 90 | 94 | +2 | +2.2% | 1,499,000 |
| 2014/02/14 | 94 | 95 | 91 | 92 | -3 | -3.2% | 2,168,000 |
| 2014/02/13 | 96 | 97 | 94 | 95 | -1 | -1% | 2,297,000 |
| 2014/02/12 | 97 | 97 | 95 | 96 | ±0 | ±0% | 1,965,000 |
| 2014/02/10 | 95 | 97 | 95 | 96 | ±0 | ±0% | 2,954,000 |
| 2014/02/07 | 96 | 97 | 93 | 96 | +2 | +2.1% | 3,541,000 |
| 2014/02/06 | 93 | 96 | 92 | 94 | +2 | +2.2% | 2,850,000 |
| 2014/02/05 | 92 | 94 | 90 | 92 | +1 | +1.1% | 4,137,000 |
| 2014/02/04 | 94 | 94 | 89 | 91 | -5 | -5.2% | 7,602,000 |
| 2014/02/03 | 98 | 99 | 96 | 96 | -3 | -3% | 4,718,000 |
| 2014/01/31 | 102 | 103 | 98 | 99 | -2 | -2% | 6,590,000 |
| 2014/01/30 | 103 | 104 | 98 | 101 | -5 | -4.7% | 13,872,000 |
| 2014/01/29 | 107 | 109 | 104 | 106 | +1 | +1% | 12,810,000 |
| 2014/01/28 | 118 | 120 | 104 | 105 | -17 | -13.9% | 67,007,000 |
| 2014/01/27 | 97 | 122 | 97 | 122 | +30 | +32.6% | 124,207,000 |
| 2014/01/24 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,792,000 |
| 2014/01/23 | 96 | 96 | 94 | 94 | -2 | -2.1% | 1,428,000 |
2751～
2800
件表示中 / 3735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 | 64,200円 | +2.3% | +75.9% | 2.34% | 8.04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 | 298,000円 | +4.7% | +14.9% | 4.36% | 7.01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 | 385,000円 | +4.4% | +12.4% | 3.38% | 9.13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 | 162,800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
