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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 106 | 108 | 105 | 107 | +1 | +0.9% | 2,163,000 |
| 2011/02/03 | 103 | 106 | 103 | 106 | +2 | +1.9% | 1,142,000 |
| 2011/02/02 | 105 | 105 | 102 | 104 | ±0 | ±0% | 1,542,000 |
| 2011/02/01 | 104 | 105 | 102 | 104 | +3 | +3% | 1,615,000 |
| 2011/01/31 | 103 | 105 | 101 | 101 | -3 | -2.9% | 2,617,000 |
| 2011/01/28 | 104 | 107 | 102 | 104 | +4 | +4% | 8,075,000 |
| 2011/01/27 | 102 | 102 | 99 | 100 | ±0 | ±0% | 741,000 |
| 2011/01/26 | 101 | 101 | 99 | 100 | -1 | -1% | 451,000 |
| 2011/01/25 | 98 | 102 | 98 | 101 | +3 | +3.1% | 1,721,000 |
| 2011/01/24 | 98 | 99 | 98 | 98 | -1 | -1% | 378,000 |
| 2011/01/21 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,178,000 |
| 2011/01/20 | 101 | 101 | 99 | 99 | -3 | -2.9% | 1,211,000 |
| 2011/01/19 | 100 | 102 | 100 | 102 | +2 | +2% | 607,000 |
| 2011/01/18 | 99 | 101 | 99 | 100 | +1 | +1% | 580,000 |
| 2011/01/17 | 99 | 100 | 99 | 99 | ±0 | ±0% | 313,000 |
| 2011/01/14 | 100 | 101 | 98 | 99 | -3 | -2.9% | 1,924,000 |
| 2011/01/13 | 101 | 102 | 100 | 102 | +2 | +2% | 868,000 |
| 2011/01/12 | 100 | 101 | 99 | 100 | +1 | +1% | 870,000 |
| 2011/01/11 | 100 | 100 | 98 | 99 | ±0 | ±0% | 591,000 |
| 2011/01/07 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,202,000 |
| 2011/01/06 | 98 | 99 | 98 | 99 | +2 | +2.1% | 840,000 |
| 2011/01/05 | 97 | 97 | 96 | 97 | +1 | +1% | 481,000 |
| 2011/01/04 | 98 | 98 | 96 | 96 | -1 | -1% | 823,000 |
| 2010/12/30 | 97 | 98 | 95 | 97 | +1 | +1% | 991,000 |
| 2010/12/29 | 94 | 97 | 94 | 96 | +2 | +2.1% | 375,000 |
| 2010/12/28 | 96 | 96 | 94 | 94 | -2 | -2.1% | 396,000 |
| 2010/12/27 | 95 | 96 | 94 | 96 | +1 | +1.1% | 705,000 |
| 2010/12/24 | 97 | 98 | 95 | 95 | -3 | -3.1% | 562,000 |
| 2010/12/22 | 98 | 99 | 97 | 98 | -1 | -1% | 772,000 |
| 2010/12/21 | 97 | 99 | 97 | 99 | +2 | +2.1% | 531,000 |
| 2010/12/20 | 99 | 99 | 97 | 97 | -2 | -2% | 804,000 |
| 2010/12/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,042,000 |
| 2010/12/16 | 99 | 100 | 98 | 99 | ±0 | ±0% | 479,000 |
| 2010/12/15 | 98 | 100 | 97 | 99 | +1 | +1% | 1,878,000 |
| 2010/12/14 | 96 | 98 | 96 | 98 | +2 | +2.1% | 1,077,000 |
| 2010/12/13 | 95 | 96 | 95 | 96 | +1 | +1.1% | 464,000 |
| 2010/12/10 | 98 | 98 | 95 | 95 | -1 | -1% | 3,765,000 |
| 2010/12/09 | 96 | 96 | 95 | 96 | ±0 | ±0% | 820,000 |
| 2010/12/08 | 95 | 97 | 94 | 96 | +1 | +1.1% | 1,487,000 |
| 2010/12/07 | 95 | 95 | 94 | 95 | ±0 | ±0% | 710,000 |
| 2010/12/06 | 94 | 95 | 93 | 95 | +1 | +1.1% | 700,000 |
| 2010/12/03 | 94 | 95 | 93 | 94 | +1 | +1.1% | 855,000 |
| 2010/12/02 | 94 | 95 | 93 | 93 | +1 | +1.1% | 1,169,000 |
| 2010/12/01 | 91 | 92 | 90 | 92 | ±0 | ±0% | 502,000 |
| 2010/11/30 | 95 | 95 | 92 | 92 | -4 | -4.2% | 850,000 |
| 2010/11/29 | 93 | 96 | 92 | 96 | +4 | +4.3% | 1,053,000 |
| 2010/11/26 | 94 | 95 | 92 | 92 | -2 | -2.1% | 791,000 |
| 2010/11/25 | 90 | 94 | 90 | 94 | +5 | +5.6% | 1,318,000 |
| 2010/11/24 | 89 | 91 | 88 | 89 | -2 | -2.2% | 660,000 |
| 2010/11/22 | 91 | 92 | 90 | 91 | +1 | +1.1% | 538,000 |
3251～
3300
件表示中 / 3458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 | 77,500円 | +1.8% | +12.7% | 1.29% | 4.24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 |
| トーモク | 279,600円 | +6.8% | +20.7% | 3.22% | 6.57倍 | 0.52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 | 349,000円 | +7.5% | -11.1% | 3.44% | 9.57倍 | 0.54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 |
| 高度紙 | 204,500円 | +7.9% | +33.6% | 2.44% | 11.44倍 | 0.97倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 中越パル | 161,100円 | +3.9% | -28.2% | 3.72% | 6.52倍 | 0.38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、発電が収益源 |
市場注目の銘柄
チャート関連のコラム
