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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 83 | 83 | 80 | 80 | -3 | -3.6% | 945,000 |
| 2016/03/30 | 84 | 84 | 83 | 83 | -1 | -1.2% | 326,000 |
| 2016/03/29 | 84 | 84 | 83 | 84 | ±0 | ±0% | 219,000 |
| 2016/03/28 | 83 | 84 | 83 | 84 | +1 | +1.2% | 282,000 |
| 2016/03/25 | 83 | 84 | 83 | 83 | -1 | -1.2% | 232,000 |
| 2016/03/24 | 84 | 85 | 82 | 84 | +1 | +1.2% | 723,000 |
| 2016/03/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 464,000 |
| 2016/03/22 | 84 | 84 | 82 | 84 | +1 | +1.2% | 1,107,000 |
| 2016/03/18 | 83 | 84 | 83 | 83 | ±0 | ±0% | 627,000 |
| 2016/03/17 | 83 | 83 | 82 | 83 | +1 | +1.2% | 392,000 |
| 2016/03/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 596,000 |
| 2016/03/15 | 82 | 83 | 81 | 82 | -1 | -1.2% | 456,000 |
| 2016/03/14 | 82 | 83 | 81 | 83 | +2 | +2.5% | 384,000 |
| 2016/03/11 | 80 | 82 | 79 | 81 | ±0 | ±0% | 1,485,000 |
| 2016/03/10 | 80 | 81 | 80 | 81 | +2 | +2.5% | 409,000 |
| 2016/03/09 | 79 | 80 | 79 | 79 | ±0 | ±0% | 327,000 |
| 2016/03/08 | 80 | 81 | 79 | 79 | -1 | -1.3% | 577,000 |
| 2016/03/07 | 81 | 81 | 79 | 80 | -1 | -1.2% | 844,000 |
| 2016/03/04 | 80 | 81 | 80 | 81 | +1 | +1.3% | 1,021,000 |
| 2016/03/03 | 79 | 80 | 78 | 80 | ±0 | ±0% | 561,000 |
| 2016/03/02 | 79 | 80 | 78 | 80 | +2 | +2.6% | 593,000 |
| 2016/03/01 | 79 | 79 | 78 | 78 | -1 | -1.3% | 684,000 |
| 2016/02/29 | 80 | 81 | 79 | 79 | ±0 | ±0% | 990,000 |
| 2016/02/26 | 79 | 80 | 79 | 79 | -1 | -1.3% | 540,000 |
| 2016/02/25 | 78 | 80 | 78 | 80 | +2 | +2.6% | 370,000 |
| 2016/02/24 | 78 | 79 | 76 | 78 | ±0 | ±0% | 1,204,000 |
| 2016/02/23 | 80 | 80 | 78 | 78 | -2 | -2.5% | 439,000 |
| 2016/02/22 | 79 | 80 | 78 | 80 | +1 | +1.3% | 379,000 |
| 2016/02/19 | 79 | 80 | 78 | 79 | -1 | -1.3% | 235,000 |
| 2016/02/18 | 79 | 80 | 78 | 80 | +3 | +3.9% | 631,000 |
| 2016/02/17 | 78 | 79 | 76 | 77 | -1 | -1.3% | 596,000 |
| 2016/02/16 | 78 | 80 | 78 | 78 | ±0 | ±0% | 707,000 |
| 2016/02/15 | 75 | 78 | 73 | 78 | +6 | +8.3% | 847,000 |
| 2016/02/12 | 72 | 75 | 71 | 72 | -3 | -4% | 1,251,000 |
| 2016/02/10 | 79 | 79 | 74 | 75 | -3 | -3.8% | 1,585,000 |
| 2016/02/09 | 81 | 81 | 78 | 78 | -5 | -6% | 993,000 |
| 2016/02/08 | 82 | 83 | 81 | 83 | +1 | +1.2% | 619,000 |
| 2016/02/05 | 81 | 83 | 80 | 82 | ±0 | ±0% | 914,000 |
| 2016/02/04 | 81 | 84 | 81 | 82 | +1 | +1.2% | 1,020,000 |
| 2016/02/03 | 82 | 83 | 80 | 81 | -2 | -2.4% | 791,000 |
| 2016/02/02 | 83 | 84 | 82 | 83 | -1 | -1.2% | 558,000 |
| 2016/02/01 | 84 | 84 | 81 | 84 | +1 | +1.2% | 1,100,000 |
| 2016/01/29 | 82 | 83 | 80 | 83 | +2 | +2.5% | 984,000 |
| 2016/01/28 | 81 | 84 | 80 | 81 | ±0 | ±0% | 1,158,000 |
| 2016/01/27 | 80 | 81 | 79 | 81 | +2 | +2.5% | 482,000 |
| 2016/01/26 | 79 | 79 | 77 | 79 | ±0 | ±0% | 835,000 |
| 2016/01/25 | 79 | 80 | 78 | 79 | ±0 | ±0% | 633,000 |
| 2016/01/22 | 77 | 79 | 76 | 79 | +4 | +5.3% | 712,000 |
| 2016/01/21 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,567,000 |
| 2016/01/20 | 79 | 80 | 77 | 77 | -2 | -2.5% | 837,000 |
2101～
2150
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
