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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 71 | 71 | 70 | 70 | -1 | -1.4% | 269,000 |
| 2016/09/14 | 70 | 71 | 69 | 71 | +1 | +1.4% | 324,000 |
| 2016/09/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 205,000 |
| 2016/09/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 136,000 |
| 2016/09/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 710,000 |
| 2016/09/08 | 72 | 72 | 71 | 71 | -1 | -1.4% | 130,000 |
| 2016/09/07 | 71 | 72 | 71 | 72 | ±0 | ±0% | 447,000 |
| 2016/09/06 | 71 | 72 | 70 | 72 | +2 | +2.9% | 233,000 |
| 2016/09/05 | 72 | 72 | 70 | 70 | -2 | -2.8% | 717,000 |
| 2016/09/02 | 71 | 72 | 70 | 72 | +1 | +1.4% | 486,000 |
| 2016/09/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 365,000 |
| 2016/08/31 | 70 | 70 | 69 | 70 | +1 | +1.4% | 446,000 |
| 2016/08/30 | 69 | 70 | 69 | 69 | ±0 | ±0% | 135,000 |
| 2016/08/29 | 70 | 70 | 69 | 69 | ±0 | ±0% | 674,000 |
| 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 |
2001～
2050
件表示中 / 3586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 | 49,300円 | +1.8% | +12.7% | 2.03% | 2.70倍 | 0.24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 | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36倍 | 0.55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 |
| 中越パル | 146,800円 | +3.9% | -25.2% | 4.77% | 5.59倍 | 0.33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
