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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 72 | 75 | 71 | 75 | +5 | +7.1% | 840,000 |
| 2011/09/26 | 71 | 72 | 70 | 70 | -1 | -1.4% | 579,000 |
| 2011/09/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 746,000 |
| 2011/09/21 | 73 | 73 | 71 | 71 | -1 | -1.4% | 390,000 |
| 2011/09/20 | 73 | 74 | 72 | 72 | -1 | -1.4% | 320,000 |
| 2011/09/16 | 72 | 73 | 72 | 73 | +1 | +1.4% | 402,000 |
| 2011/09/15 | 71 | 72 | 70 | 72 | +1 | +1.4% | 371,000 |
| 2011/09/14 | 72 | 73 | 71 | 71 | -1 | -1.4% | 462,000 |
| 2011/09/13 | 71 | 73 | 71 | 72 | +1 | +1.4% | 496,000 |
| 2011/09/12 | 72 | 73 | 71 | 71 | -3 | -4.1% | 630,000 |
| 2011/09/09 | 75 | 76 | 73 | 74 | -3 | -3.9% | 3,448,000 |
| 2011/09/08 | 75 | 77 | 75 | 77 | +2 | +2.7% | 284,000 |
| 2011/09/07 | 73 | 75 | 73 | 75 | +1 | +1.4% | 561,000 |
| 2011/09/06 | 74 | 75 | 74 | 74 | ±0 | ±0% | 497,000 |
| 2011/09/05 | 74 | 75 | 73 | 74 | -1 | -1.3% | 477,000 |
| 2011/09/02 | 75 | 76 | 75 | 75 | -1 | -1.3% | 404,000 |
| 2011/09/01 | 77 | 78 | 76 | 76 | -2 | -2.6% | 406,000 |
| 2011/08/31 | 78 | 78 | 77 | 78 | ±0 | ±0% | 486,000 |
| 2011/08/30 | 78 | 78 | 77 | 78 | +1 | +1.3% | 418,000 |
| 2011/08/29 | 76 | 77 | 75 | 77 | +3 | +4.1% | 587,000 |
| 2011/08/26 | 75 | 76 | 74 | 74 | -1 | -1.3% | 711,000 |
| 2011/08/25 | 76 | 76 | 75 | 75 | ±0 | ±0% | 351,000 |
| 2011/08/24 | 75 | 76 | 75 | 75 | ±0 | ±0% | 471,000 |
| 2011/08/23 | 73 | 75 | 72 | 75 | +3 | +4.2% | 916,000 |
| 2011/08/22 | 70 | 73 | 70 | 72 | +1 | +1.4% | 753,000 |
| 2011/08/19 | 71 | 74 | 70 | 71 | -1 | -1.4% | 805,000 |
| 2011/08/18 | 75 | 76 | 72 | 72 | -3 | -4% | 823,000 |
| 2011/08/17 | 75 | 76 | 74 | 75 | ±0 | ±0% | 468,000 |
| 2011/08/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 709,000 |
| 2011/08/15 | 73 | 74 | 72 | 74 | +3 | +4.2% | 673,000 |
| 2011/08/12 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,081,000 |
| 2011/08/11 | 71 | 73 | 71 | 73 | ±0 | ±0% | 536,000 |
| 2011/08/10 | 72 | 74 | 72 | 73 | +3 | +4.3% | 507,000 |
| 2011/08/09 | 70 | 72 | 68 | 70 | -2 | -2.8% | 1,164,000 |
| 2011/08/08 | 74 | 74 | 71 | 72 | -2 | -2.7% | 1,066,000 |
| 2011/08/05 | 75 | 76 | 74 | 74 | -3 | -3.9% | 864,000 |
| 2011/08/04 | 78 | 79 | 77 | 77 | -1 | -1.3% | 530,000 |
| 2011/08/03 | 78 | 79 | 77 | 78 | -1 | -1.3% | 673,000 |
| 2011/08/02 | 80 | 81 | 79 | 79 | -2 | -2.5% | 296,000 |
| 2011/08/01 | 78 | 82 | 78 | 81 | +2 | +2.5% | 764,000 |
| 2011/07/29 | 79 | 80 | 78 | 79 | ±0 | ±0% | 586,000 |
| 2011/07/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 913,000 |
| 2011/07/27 | 81 | 82 | 80 | 81 | ±0 | ±0% | 613,000 |
| 2011/07/26 | 81 | 82 | 81 | 81 | ±0 | ±0% | 324,000 |
| 2011/07/25 | 83 | 83 | 81 | 81 | -3 | -3.6% | 882,000 |
| 2011/07/22 | 85 | 85 | 82 | 84 | ±0 | ±0% | 772,000 |
| 2011/07/21 | 84 | 85 | 84 | 84 | ±0 | ±0% | 710,000 |
| 2011/07/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 452,000 |
| 2011/07/19 | 83 | 84 | 83 | 83 | -1 | -1.2% | 166,000 |
| 2011/07/15 | 84 | 85 | 83 | 84 | -1 | -1.2% | 687,000 |
3401～
3450
件表示中 / 3766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 | 68,100円 | +2.3% | +75.9% | 2.20% | 8.53倍 | 0.35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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85倍 | 0.59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 | 414,000円 | +4.4% | +12.4% | 3.16% | 9.82倍 | 0.61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 | 213,400円 | +3.5% | +6.3% | 3.28% | 12.17倍 | 0.94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 | 170,300円 | +0.9% | +1.7% | 4.70% | 6.11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、発電事業強化 |
市場注目の銘柄
チャート関連のコラム
