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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 101,000 |
| 2016/08/25 | 70 | 70 | 69 | 69 | ±0 | ±0% | 123,000 |
| 2016/08/24 | 70 | 70 | 69 | 69 | ±0 | ±0% | 129,000 |
| 2016/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 231,000 |
| 2016/08/22 | 70 | 72 | 70 | 70 | ±0 | ±0% | 1,497,000 |
| 2016/08/19 | 69 | 70 | 69 | 70 | +1 | +1.4% | 490,000 |
| 2016/08/18 | 69 | 70 | 69 | 69 | -1 | -1.4% | 144,000 |
| 2016/08/17 | 68 | 71 | 68 | 70 | +2 | +2.9% | 780,000 |
| 2016/08/16 | 71 | 71 | 68 | 68 | -2 | -2.9% | 623,000 |
| 2016/08/15 | 70 | 71 | 70 | 70 | ±0 | ±0% | 327,000 |
| 2016/08/12 | 71 | 71 | 69 | 70 | ±0 | ±0% | 441,000 |
| 2016/08/10 | 71 | 72 | 70 | 70 | -2 | -2.8% | 637,000 |
| 2016/08/09 | 70 | 72 | 69 | 72 | +3 | +4.3% | 759,000 |
| 2016/08/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 628,000 |
| 2016/08/05 | 70 | 70 | 68 | 70 | +1 | +1.4% | 555,000 |
| 2016/08/04 | 69 | 71 | 69 | 69 | ±0 | ±0% | 593,000 |
| 2016/08/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 282,000 |
| 2016/08/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 420,000 |
| 2016/08/01 | 71 | 71 | 70 | 70 | -2 | -2.8% | 400,000 |
| 2016/07/29 | 71 | 72 | 70 | 72 | +1 | +1.4% | 256,000 |
| 2016/07/28 | 72 | 72 | 70 | 71 | -1 | -1.4% | 822,000 |
| 2016/07/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,281,000 |
| 2016/07/26 | 71 | 72 | 70 | 72 | +1 | +1.4% | 953,000 |
| 2016/07/25 | 68 | 71 | 68 | 71 | +3 | +4.4% | 1,283,000 |
| 2016/07/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 627,000 |
| 2016/07/21 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,120,000 |
| 2016/07/20 | 68 | 68 | 66 | 68 | ±0 | ±0% | 1,679,000 |
| 2016/07/19 | 68 | 69 | 68 | 68 | ±0 | ±0% | 756,000 |
| 2016/07/15 | 69 | 70 | 68 | 68 | ±0 | ±0% | 1,056,000 |
| 2016/07/14 | 70 | 71 | 68 | 68 | -2 | -2.9% | 1,320,000 |
| 2016/07/13 | 70 | 71 | 68 | 70 | ±0 | ±0% | 1,068,000 |
| 2016/07/12 | 69 | 70 | 68 | 70 | +2 | +2.9% | 696,000 |
| 2016/07/11 | 67 | 68 | 66 | 68 | +2 | +3% | 441,000 |
| 2016/07/08 | 67 | 67 | 65 | 66 | -1 | -1.5% | 489,000 |
| 2016/07/07 | 67 | 68 | 66 | 67 | -1 | -1.5% | 457,000 |
| 2016/07/06 | 67 | 68 | 66 | 68 | ±0 | ±0% | 1,598,000 |
| 2016/07/05 | 70 | 70 | 67 | 68 | -2 | -2.9% | 1,062,000 |
| 2016/07/04 | 71 | 71 | 69 | 70 | ±0 | ±0% | 1,021,000 |
| 2016/07/01 | 71 | 72 | 70 | 70 | -1 | -1.4% | 620,000 |
| 2016/06/30 | 71 | 72 | 71 | 71 | ±0 | ±0% | 398,000 |
| 2016/06/29 | 70 | 72 | 70 | 71 | +1 | +1.4% | 666,000 |
| 2016/06/28 | 71 | 72 | 69 | 70 | -1 | -1.4% | 782,000 |
| 2016/06/27 | 70 | 72 | 70 | 71 | +1 | +1.4% | 1,030,000 |
| 2016/06/24 | 73 | 74 | 69 | 70 | -3 | -4.1% | 1,820,000 |
| 2016/06/23 | 72 | 73 | 72 | 73 | +1 | +1.4% | 254,000 |
| 2016/06/22 | 72 | 73 | 71 | 72 | ±0 | ±0% | 671,000 |
| 2016/06/21 | 72 | 73 | 71 | 72 | ±0 | ±0% | 427,000 |
| 2016/06/20 | 70 | 72 | 70 | 72 | +2 | +2.9% | 637,000 |
| 2016/06/17 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,353,000 |
| 2016/06/16 | 73 | 73 | 71 | 71 | -2 | -2.7% | 1,230,000 |
2001～
2050
件表示中 / 3572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 | 47,800円 | +1.8% | +12.7% | 2.09% | 2.62倍 | 0.23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 |
| 特種東海 | 373,000円 | +7.5% | -11.1% | 3.22% | 10.24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 |
| トーモク | 224,900円 | +6.8% | +20.7% | 4.00% | 5.29倍 | 0.42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 |
| 高度紙 | 189,700円 | +11.3% | +48.4% | 2.64% | 9.61倍 | 0.86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 |
| 朝日印刷 | 89,400円 | +5.3% | +16.2% | 4.25% | 10.55倍 | 0.57倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
