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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 2010/11/19 | 90 | 91 | 88 | 90 | ±0 | ±0% | 897,000 |
| 2010/11/18 | 87 | 90 | 86 | 90 | +3 | +3.4% | 1,226,000 |
| 2010/11/17 | 86 | 87 | 85 | 87 | +1 | +1.2% | 1,128,000 |
| 2010/11/16 | 87 | 87 | 85 | 86 | ±0 | ±0% | 795,000 |
| 2010/11/15 | 85 | 86 | 84 | 86 | +1 | +1.2% | 453,000 |
| 2010/11/12 | 86 | 86 | 84 | 85 | -1 | -1.2% | 1,013,000 |
| 2010/11/11 | 87 | 88 | 86 | 86 | -1 | -1.1% | 666,000 |
| 2010/11/10 | 87 | 88 | 86 | 87 | +1 | +1.2% | 1,139,000 |
| 2010/11/09 | 85 | 88 | 84 | 86 | +2 | +2.4% | 2,083,000 |
| 2010/11/08 | 83 | 85 | 83 | 84 | +1 | +1.2% | 1,182,000 |
| 2010/11/05 | 82 | 84 | 82 | 83 | +1 | +1.2% | 1,222,000 |
| 2010/11/04 | 83 | 83 | 80 | 82 | ±0 | ±0% | 1,121,000 |
| 2010/11/02 | 82 | 83 | 81 | 82 | ±0 | ±0% | 507,000 |
| 2010/11/01 | 83 | 83 | 82 | 82 | ±0 | ±0% | 338,000 |
| 2010/10/29 | 83 | 84 | 82 | 82 | -2 | -2.4% | 515,000 |
| 2010/10/28 | 83 | 84 | 83 | 84 | -1 | -1.2% | 395,000 |
| 2010/10/27 | 87 | 87 | 84 | 85 | -1 | -1.2% | 982,000 |
| 2010/10/26 | 86 | 86 | 85 | 86 | ±0 | ±0% | 266,000 |
| 2010/10/25 | 84 | 86 | 84 | 86 | +1 | +1.2% | 258,000 |
| 2010/10/22 | 85 | 86 | 84 | 85 | +1 | +1.2% | 207,000 |
| 2010/10/21 | 86 | 86 | 84 | 84 | -1 | -1.2% | 350,000 |
| 2010/10/20 | 86 | 86 | 85 | 85 | -1 | -1.2% | 958,000 |
| 2010/10/19 | 87 | 88 | 86 | 86 | -2 | -2.3% | 381,000 |
3551～
3600
件表示中 / 3735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 | 64,200円 | +2.3% | +75.9% | 2.34% | 8.04倍 | 0.33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 | 298,000円 | +4.7% | +14.9% | 4.36% | 7.01倍 | 0.53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 | 385,000円 | +4.4% | +12.4% | 3.38% | 9.13倍 | 0.57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 |
| 中越パル | 162,800円 | +0.9% | +1.7% | 4.91% | 5.84倍 | 0.36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 |
| ダイナパック | 197,500円 | +5.6% | +36.6% | 4.05% | 6.78倍 | 0.43倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
市場注目の銘柄
チャート関連のコラム
