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 |
|---|---|---|---|---|---|---|---|
| 2011/05/02 | 82 | 85 | 82 | 84 | +2 | +2.4% | 1,149,000 |
| 2011/04/28 | 81 | 82 | 81 | 82 | ±0 | ±0% | 566,000 |
| 2011/04/27 | 81 | 82 | 80 | 82 | +1 | +1.2% | 1,068,000 |
| 2011/04/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,708,000 |
| 2011/04/25 | 82 | 84 | 81 | 81 | -1 | -1.2% | 1,099,000 |
| 2011/04/22 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,220,000 |
| 2011/04/21 | 83 | 83 | 82 | 82 | ±0 | ±0% | 626,000 |
| 2011/04/20 | 82 | 83 | 82 | 82 | +1 | +1.2% | 843,000 |
| 2011/04/19 | 82 | 82 | 80 | 81 | -1 | -1.2% | 856,000 |
| 2011/04/18 | 81 | 83 | 80 | 82 | +2 | +2.5% | 1,298,000 |
| 2011/04/15 | 81 | 81 | 80 | 80 | ±0 | ±0% | 850,000 |
| 2011/04/14 | 81 | 81 | 80 | 80 | ±0 | ±0% | 942,000 |
| 2011/04/13 | 81 | 82 | 79 | 80 | -2 | -2.4% | 2,247,000 |
| 2011/04/12 | 83 | 83 | 81 | 82 | -1 | -1.2% | 682,000 |
| 2011/04/11 | 83 | 84 | 83 | 83 | +1 | +1.2% | 1,132,000 |
| 2011/04/08 | 82 | 84 | 80 | 82 | ±0 | ±0% | 2,481,000 |
| 2011/04/07 | 84 | 84 | 82 | 82 | -1 | -1.2% | 866,000 |
| 2011/04/06 | 84 | 84 | 83 | 83 | -1 | -1.2% | 678,000 |
| 2011/04/05 | 87 | 87 | 83 | 84 | -3 | -3.4% | 1,626,000 |
| 2011/04/04 | 88 | 88 | 86 | 87 | -1 | -1.1% | 1,794,000 |
| 2011/04/01 | 88 | 90 | 88 | 88 | ±0 | ±0% | 1,795,000 |
| 2011/03/31 | 87 | 89 | 86 | 88 | ±0 | ±0% | 2,195,000 |
| 2011/03/30 | 88 | 88 | 85 | 88 | -1 | -1.1% | 2,681,000 |
| 2011/03/29 | 90 | 90 | 87 | 89 | -1 | -1.1% | 2,330,000 |
| 2011/03/28 | 87 | 91 | 87 | 90 | +4 | +4.7% | 3,530,000 |
| 2011/03/25 | 83 | 86 | 83 | 86 | +4 | +4.9% | 2,989,000 |
| 2011/03/24 | 80 | 82 | 79 | 82 | +3 | +3.8% | 2,553,000 |
| 2011/03/23 | 80 | 81 | 79 | 79 | ±0 | ±0% | 5,510,000 |
| 2011/03/22 | 79 | 82 | 78 | 79 | +4 | +5.3% | 5,353,000 |
| 2011/03/18 | 73 | 78 | 73 | 75 | +4 | +5.6% | 4,485,000 |
| 2011/03/17 | 66 | 73 | 65 | 71 | ±0 | ±0% | 4,179,000 |
| 2011/03/16 | 70 | 74 | 69 | 71 | +2 | +2.9% | 3,968,000 |
| 2011/03/15 | 83 | 84 | 64 | 69 | -15 | -17.9% | 3,720,000 |
| 2011/03/14 | 84 | 89 | 82 | 84 | -15 | -15.2% | 2,350,000 |
| 2011/03/11 | 98 | 100 | 98 | 99 | -1 | -1% | 3,624,000 |
| 2011/03/10 | 101 | 101 | 99 | 100 | -1 | -1% | 526,000 |
| 2011/03/09 | 101 | 102 | 101 | 101 | ±0 | ±0% | 1,101,000 |
| 2011/03/08 | 99 | 102 | 99 | 101 | +2 | +2% | 1,635,000 |
| 2011/03/07 | 101 | 101 | 99 | 99 | -2 | -2% | 1,349,000 |
| 2011/03/04 | 102 | 103 | 101 | 101 | ±0 | ±0% | 1,326,000 |
| 2011/03/03 | 102 | 102 | 100 | 101 | ±0 | ±0% | 856,000 |
| 2011/03/02 | 102 | 103 | 101 | 101 | -3 | -2.9% | 545,000 |
| 2011/03/01 | 104 | 104 | 102 | 104 | +1 | +1% | 872,000 |
| 2011/02/28 | 102 | 103 | 101 | 103 | +2 | +2% | 846,000 |
| 2011/02/25 | 99 | 102 | 99 | 101 | +2 | +2% | 1,149,000 |
| 2011/02/24 | 103 | 103 | 99 | 99 | -4 | -3.9% | 1,554,000 |
| 2011/02/23 | 103 | 104 | 102 | 103 | ±0 | ±0% | 956,000 |
| 2011/02/22 | 105 | 105 | 102 | 103 | -2 | -1.9% | 1,435,000 |
| 2011/02/21 | 104 | 107 | 103 | 105 | +1 | +1% | 1,598,000 |
| 2011/02/18 | 105 | 105 | 103 | 104 | ±0 | ±0% | 1,219,000 |
3501～
3550
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 | 66,400円 | +2.3% | +75.9% | 2.26% | 8.32倍 | 0.34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 | 332,500円 | +4.7% | +14.9% | 3.91% | 7.84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 | 211,800円 | +3.5% | +6.3% | 3.31% | 12.08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 | 170,000円 | +0.9% | +1.7% | 4.71% | 6.10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
