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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 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 |
| 2014/01/22 | 96 | 96 | 94 | 96 | ±0 | ±0% | 1,278,000 |
| 2014/01/21 | 97 | 98 | 95 | 96 | ±0 | ±0% | 3,462,000 |
| 2014/01/20 | 96 | 97 | 95 | 96 | +1 | +1.1% | 3,132,000 |
| 2014/01/17 | 94 | 96 | 93 | 95 | ±0 | ±0% | 2,246,000 |
| 2014/01/16 | 93 | 96 | 93 | 95 | +2 | +2.2% | 4,713,000 |
| 2014/01/15 | 93 | 94 | 93 | 93 | +1 | +1.1% | 1,895,000 |
| 2014/01/14 | 93 | 93 | 91 | 92 | -1 | -1.1% | 2,287,000 |
| 2014/01/10 | 93 | 95 | 92 | 93 | +1 | +1.1% | 4,222,000 |
| 2014/01/09 | 93 | 94 | 92 | 92 | -1 | -1.1% | 2,682,000 |
| 2014/01/08 | 92 | 93 | 91 | 93 | +1 | +1.1% | 2,864,000 |
| 2014/01/07 | 92 | 93 | 91 | 92 | ±0 | ±0% | 3,238,000 |
| 2014/01/06 | 92 | 93 | 91 | 92 | ±0 | ±0% | 2,489,000 |
| 2013/12/30 | 91 | 92 | 91 | 92 | +1 | +1.1% | 2,374,000 |
| 2013/12/27 | 91 | 91 | 89 | 91 | +1 | +1.1% | 2,678,000 |
| 2013/12/26 | 88 | 90 | 87 | 90 | +3 | +3.4% | 3,026,000 |
| 2013/12/25 | 88 | 88 | 87 | 87 | -1 | -1.1% | 1,708,000 |
| 2013/12/24 | 88 | 89 | 87 | 88 | ±0 | ±0% | 4,282,000 |
| 2013/12/20 | 88 | 88 | 87 | 88 | ±0 | ±0% | 2,608,000 |
| 2013/12/19 | 89 | 89 | 87 | 88 | ±0 | ±0% | 3,141,000 |
| 2013/12/18 | 89 | 89 | 88 | 88 | -1 | -1.1% | 1,596,000 |
| 2013/12/17 | 88 | 89 | 87 | 89 | +2 | +2.3% | 1,887,000 |
| 2013/12/16 | 89 | 90 | 87 | 87 | -2 | -2.2% | 3,289,000 |
| 2013/12/13 | 90 | 90 | 89 | 89 | -1 | -1.1% | 2,913,000 |
| 2013/12/12 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,879,000 |
| 2013/12/11 | 91 | 92 | 90 | 90 | -3 | -3.2% | 3,058,000 |
| 2013/12/10 | 92 | 93 | 91 | 93 | +1 | +1.1% | 4,698,000 |
| 2013/12/09 | 90 | 93 | 90 | 92 | +2 | +2.2% | 4,180,000 |
| 2013/12/06 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,133,000 |
| 2013/12/05 | 92 | 92 | 89 | 90 | -2 | -2.2% | 3,155,000 |
| 2013/12/04 | 92 | 92 | 90 | 92 | ±0 | ±0% | 2,806,000 |
| 2013/12/03 | 93 | 94 | 91 | 92 | -1 | -1.1% | 3,116,000 |
| 2013/12/02 | 91 | 94 | 91 | 93 | +2 | +2.2% | 4,161,000 |
| 2013/11/29 | 93 | 93 | 91 | 91 | -2 | -2.2% | 2,765,000 |
| 2013/11/28 | 92 | 94 | 91 | 93 | +1 | +1.1% | 3,385,000 |
| 2013/11/27 | 92 | 92 | 91 | 92 | +2 | +2.2% | 2,156,000 |
| 2013/11/26 | 91 | 91 | 90 | 90 | -2 | -2.2% | 1,246,000 |
| 2013/11/25 | 91 | 92 | 90 | 92 | +1 | +1.1% | 2,902,000 |
| 2013/11/22 | 93 | 94 | 90 | 91 | -1 | -1.1% | 5,544,000 |
| 2013/11/21 | 90 | 93 | 90 | 92 | +3 | +3.4% | 7,724,000 |
| 2013/11/20 | 90 | 92 | 89 | 89 | -1 | -1.1% | 4,333,000 |
| 2013/11/19 | 89 | 91 | 88 | 90 | +1 | +1.1% | 4,382,000 |
| 2013/11/18 | 88 | 91 | 88 | 89 | +2 | +2.3% | 5,732,000 |
| 2013/11/15 | 89 | 89 | 87 | 87 | -2 | -2.2% | 2,504,000 |
2751～
2800
件表示中 / 3692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 | 74,800円 | -7.0% | -36.6% | 2.01% | 7.29倍 | 0.37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 |
| 特種東海 | 372,500円 | +9.8% | +0.2% | 3.22% | 10.06倍 | 0.56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 |
| トーモク | 246,400円 | +6.8% | +20.7% | 4.06% | 5.80倍 | 0.46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 |
| 中越パル | 151,100円 | +3.9% | -25.2% | 4.63% | 11.85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 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22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
