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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 85 | 86 | 83 | 83 | -2 | -2.4% | 1,329,000 |
| 2013/08/29 | 87 | 87 | 85 | 85 | -1 | -1.2% | 1,371,000 |
| 2013/08/28 | 87 | 87 | 85 | 86 | -2 | -2.3% | 1,139,000 |
| 2013/08/27 | 88 | 89 | 87 | 88 | +1 | +1.1% | 865,000 |
| 2013/08/26 | 89 | 89 | 87 | 87 | -2 | -2.2% | 708,000 |
| 2013/08/23 | 88 | 89 | 87 | 89 | +1 | +1.1% | 1,027,000 |
| 2013/08/22 | 89 | 90 | 87 | 88 | -2 | -2.2% | 896,000 |
| 2013/08/21 | 90 | 90 | 88 | 90 | +1 | +1.1% | 1,056,000 |
| 2013/08/20 | 91 | 91 | 86 | 89 | -2 | -2.2% | 2,482,000 |
| 2013/08/19 | 91 | 92 | 91 | 91 | ±0 | ±0% | 884,000 |
| 2013/08/16 | 92 | 92 | 91 | 91 | -1 | -1.1% | 551,000 |
| 2013/08/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 676,000 |
| 2013/08/14 | 94 | 94 | 93 | 94 | +1 | +1.1% | 1,129,000 |
| 2013/08/13 | 93 | 94 | 92 | 93 | ±0 | ±0% | 1,385,000 |
| 2013/08/12 | 93 | 94 | 90 | 93 | -2 | -2.1% | 3,063,000 |
| 2013/08/09 | 91 | 103 | 91 | 95 | +4 | +4.4% | 14,145,000 |
| 2013/08/08 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,100,000 |
| 2013/08/07 | 94 | 94 | 91 | 91 | -2 | -2.2% | 902,000 |
| 2013/08/06 | 91 | 94 | 91 | 93 | +1 | +1.1% | 556,000 |
| 2013/08/05 | 95 | 95 | 91 | 92 | -2 | -2.1% | 1,217,000 |
| 2013/08/02 | 93 | 94 | 93 | 94 | +2 | +2.2% | 587,000 |
| 2013/08/01 | 90 | 92 | 90 | 92 | +1 | +1.1% | 867,000 |
| 2013/07/31 | 92 | 92 | 90 | 91 | -2 | -2.2% | 922,000 |
| 2013/07/30 | 90 | 95 | 90 | 93 | +3 | +3.3% | 1,383,000 |
| 2013/07/29 | 92 | 93 | 90 | 90 | -3 | -3.2% | 1,357,000 |
| 2013/07/26 | 96 | 97 | 93 | 93 | -4 | -4.1% | 2,153,000 |
| 2013/07/25 | 98 | 99 | 97 | 97 | ±0 | ±0% | 813,000 |
| 2013/07/24 | 99 | 99 | 97 | 97 | -2 | -2% | 875,000 |
| 2013/07/23 | 98 | 102 | 98 | 99 | ±0 | ±0% | 1,058,000 |
| 2013/07/22 | 100 | 100 | 97 | 99 | ±0 | ±0% | 1,383,000 |
| 2013/07/19 | 101 | 102 | 98 | 99 | -2 | -2% | 1,582,000 |
| 2013/07/18 | 102 | 102 | 98 | 101 | -1 | -1% | 1,829,000 |
| 2013/07/17 | 97 | 103 | 97 | 102 | +4 | +4.1% | 2,008,000 |
| 2013/07/16 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,370,000 |
| 2013/07/12 | 96 | 98 | 96 | 98 | +3 | +3.2% | 2,200,000 |
| 2013/07/11 | 96 | 96 | 94 | 95 | -1 | -1% | 604,000 |
| 2013/07/10 | 95 | 97 | 95 | 96 | ±0 | ±0% | 848,000 |
| 2013/07/09 | 96 | 96 | 94 | 96 | +1 | +1.1% | 649,000 |
| 2013/07/08 | 95 | 97 | 95 | 95 | +1 | +1.1% | 893,000 |
| 2013/07/05 | 94 | 95 | 93 | 94 | +1 | +1.1% | 754,000 |
| 2013/07/04 | 94 | 95 | 93 | 93 | -2 | -2.1% | 829,000 |
| 2013/07/03 | 96 | 96 | 93 | 95 | ±0 | ±0% | 1,220,000 |
| 2013/07/02 | 93 | 95 | 92 | 95 | +3 | +3.3% | 1,231,000 |
| 2013/07/01 | 92 | 93 | 91 | 92 | ±0 | ±0% | 759,000 |
| 2013/06/28 | 91 | 92 | 90 | 92 | ±0 | ±0% | 913,000 |
| 2013/06/27 | 88 | 92 | 87 | 92 | +3 | +3.4% | 1,163,000 |
| 2013/06/26 | 90 | 90 | 87 | 89 | ±0 | ±0% | 997,000 |
| 2013/06/25 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,280,000 |
| 2013/06/24 | 92 | 92 | 90 | 90 | -1 | -1.1% | 564,000 |
| 2013/06/21 | 90 | 91 | 88 | 91 | ±0 | ±0% | 1,334,000 |
2851～
2900
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
