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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 74 | 75 | 73 | 73 | -2 | -2.7% | 659,000 |
| 2016/06/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 623,000 |
| 2016/06/13 | 77 | 77 | 76 | 76 | -2 | -2.6% | 481,000 |
| 2016/06/10 | 78 | 78 | 77 | 78 | ±0 | ±0% | 899,000 |
| 2016/06/09 | 78 | 78 | 76 | 78 | +1 | +1.3% | 819,000 |
| 2016/06/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 692,000 |
| 2016/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 462,000 |
| 2016/06/06 | 79 | 80 | 78 | 78 | -1 | -1.3% | 907,000 |
| 2016/06/03 | 78 | 80 | 78 | 79 | +1 | +1.3% | 502,000 |
| 2016/06/02 | 79 | 79 | 77 | 78 | -1 | -1.3% | 1,031,000 |
| 2016/06/01 | 80 | 81 | 79 | 79 | -3 | -3.7% | 877,000 |
| 2016/05/31 | 81 | 83 | 81 | 82 | +1 | +1.2% | 1,280,000 |
| 2016/05/30 | 80 | 81 | 80 | 81 | +2 | +2.5% | 781,000 |
| 2016/05/27 | 79 | 80 | 79 | 79 | ±0 | ±0% | 167,000 |
| 2016/05/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 543,000 |
| 2016/05/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 239,000 |
| 2016/05/24 | 79 | 79 | 78 | 79 | ±0 | ±0% | 342,000 |
| 2016/05/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 346,000 |
| 2016/05/20 | 80 | 81 | 80 | 80 | -1 | -1.2% | 317,000 |
| 2016/05/19 | 81 | 81 | 79 | 81 | ±0 | ±0% | 818,000 |
| 2016/05/18 | 80 | 81 | 80 | 81 | +1 | +1.3% | 984,000 |
| 2016/05/17 | 80 | 80 | 79 | 80 | +1 | +1.3% | 411,000 |
| 2016/05/16 | 80 | 80 | 79 | 79 | -1 | -1.3% | 240,000 |
| 2016/05/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 420,000 |
| 2016/05/12 | 79 | 81 | 79 | 80 | +1 | +1.3% | 728,000 |
| 2016/05/11 | 81 | 81 | 79 | 79 | -2 | -2.5% | 651,000 |
| 2016/05/10 | 79 | 81 | 79 | 81 | +2 | +2.5% | 545,000 |
| 2016/05/09 | 79 | 80 | 78 | 79 | ±0 | ±0% | 915,000 |
| 2016/05/06 | 79 | 80 | 78 | 79 | ±0 | ±0% | 597,000 |
| 2016/05/02 | 81 | 82 | 79 | 79 | -4 | -4.8% | 658,000 |
| 2016/04/28 | 83 | 84 | 81 | 83 | +1 | +1.2% | 665,000 |
| 2016/04/27 | 83 | 83 | 81 | 82 | ±0 | ±0% | 343,000 |
| 2016/04/26 | 81 | 82 | 81 | 82 | ±0 | ±0% | 281,000 |
| 2016/04/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 350,000 |
| 2016/04/22 | 83 | 84 | 82 | 84 | +1 | +1.2% | 555,000 |
| 2016/04/21 | 82 | 83 | 82 | 83 | +2 | +2.5% | 263,000 |
2051～
2100
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
