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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 91 | 92 | 90 | 91 | +1 | +1.1% | 725,000 |
| 2010/09/03 | 90 | 92 | 89 | 90 | ±0 | ±0% | 556,000 |
| 2010/09/02 | 91 | 92 | 89 | 90 | ±0 | ±0% | 646,000 |
| 2010/09/01 | 90 | 90 | 88 | 90 | ±0 | ±0% | 588,000 |
| 2010/08/31 | 92 | 93 | 90 | 90 | -4 | -4.3% | 485,000 |
| 2010/08/30 | 93 | 94 | 92 | 94 | +2 | +2.2% | 573,000 |
| 2010/08/27 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,141,000 |
| 2010/08/26 | 91 | 92 | 91 | 91 | ±0 | ±0% | 348,000 |
| 2010/08/25 | 91 | 92 | 91 | 91 | -1 | -1.1% | 712,000 |
| 2010/08/24 | 92 | 93 | 92 | 92 | -2 | -2.1% | 672,000 |
| 2010/08/23 | 94 | 95 | 92 | 94 | ±0 | ±0% | 925,000 |
| 2010/08/20 | 96 | 97 | 94 | 94 | -3 | -3.1% | 889,000 |
| 2010/08/19 | 96 | 97 | 96 | 97 | +1 | +1% | 606,000 |
| 2010/08/18 | 96 | 96 | 95 | 96 | +1 | +1.1% | 556,000 |
| 2010/08/17 | 96 | 97 | 95 | 95 | -1 | -1% | 662,000 |
| 2010/08/16 | 96 | 97 | 95 | 96 | ±0 | ±0% | 325,000 |
| 2010/08/13 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,043,000 |
| 2010/08/12 | 96 | 97 | 95 | 96 | -1 | -1% | 1,028,000 |
| 2010/08/11 | 98 | 99 | 97 | 97 | -2 | -2% | 760,000 |
| 2010/08/10 | 100 | 100 | 99 | 99 | -1 | -1% | 765,000 |
| 2010/08/09 | 99 | 100 | 98 | 100 | +1 | +1% | 495,000 |
| 2010/08/06 | 99 | 100 | 98 | 99 | -1 | -1% | 519,000 |
| 2010/08/05 | 100 | 100 | 98 | 100 | ±0 | ±0% | 1,097,000 |
| 2010/08/04 | 99 | 101 | 99 | 100 | ±0 | ±0% | 645,000 |
| 2010/08/03 | 100 | 101 | 99 | 100 | +1 | +1% | 608,000 |
| 2010/08/02 | 100 | 101 | 99 | 99 | -1 | -1% | 504,000 |
| 2010/07/30 | 100 | 101 | 100 | 100 | -1 | -1% | 464,000 |
| 2010/07/29 | 100 | 102 | 100 | 101 | ±0 | ±0% | 380,000 |
| 2010/07/28 | 101 | 102 | 101 | 101 | +1 | +1% | 409,000 |
| 2010/07/27 | 100 | 101 | 99 | 100 | ±0 | ±0% | 668,000 |
| 2010/07/26 | 100 | 102 | 100 | 100 | +1 | +1% | 890,000 |
| 2010/07/23 | 100 | 101 | 99 | 99 | ±0 | ±0% | 773,000 |
| 2010/07/22 | 99 | 99 | 97 | 99 | ±0 | ±0% | 1,128,000 |
| 2010/07/21 | 101 | 101 | 99 | 99 | -2 | -2% | 789,000 |
| 2010/07/20 | 100 | 101 | 99 | 101 | -1 | -1% | 932,000 |
| 2010/07/16 | 102 | 103 | 101 | 102 | ±0 | ±0% | 1,257,000 |
| 2010/07/15 | 103 | 103 | 102 | 102 | -2 | -1.9% | 754,000 |
| 2010/07/14 | 104 | 105 | 103 | 104 | +2 | +2% | 994,000 |
| 2010/07/13 | 102 | 104 | 102 | 102 | ±0 | ±0% | 938,000 |
| 2010/07/12 | 105 | 106 | 102 | 102 | -3 | -2.9% | 1,135,000 |
| 2010/07/09 | 107 | 107 | 105 | 105 | -1 | -0.9% | 1,408,000 |
| 2010/07/08 | 105 | 106 | 104 | 106 | +3 | +2.9% | 546,000 |
| 2010/07/07 | 104 | 105 | 103 | 103 | -1 | -1% | 535,000 |
| 2010/07/06 | 104 | 105 | 102 | 104 | +1 | +1% | 946,000 |
| 2010/07/05 | 103 | 104 | 102 | 103 | +1 | +1% | 758,000 |
| 2010/07/02 | 102 | 103 | 102 | 102 | ±0 | ±0% | 628,000 |
| 2010/07/01 | 103 | 104 | 102 | 102 | -1 | -1% | 884,000 |
| 2010/06/30 | 104 | 105 | 103 | 103 | -2 | -1.9% | 839,000 |
| 2010/06/29 | 107 | 108 | 105 | 105 | -2 | -1.9% | 550,000 |
| 2010/06/28 | 107 | 108 | 107 | 107 | ±0 | ±0% | 366,000 |
3351～
3400
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
