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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 86 | 88 | 85 | 88 | +3 | +3.5% | 2,592,000 |
2013/11/05 | 88 | 88 | 85 | 85 | -2 | -2.3% | 3,812,000 |
2013/11/01 | 89 | 90 | 87 | 87 | -2 | -2.2% | 3,958,000 |
2013/10/31 | 90 | 91 | 89 | 89 | -1 | -1.1% | 3,215,000 |
2013/10/30 | 90 | 91 | 90 | 90 | ±0 | ±0% | 2,137,000 |
2013/10/29 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,797,000 |
2013/10/28 | 90 | 90 | 89 | 90 | +1 | +1.1% | 1,674,000 |
2013/10/25 | 90 | 92 | 89 | 89 | -1 | -1.1% | 6,931,000 |
2013/10/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 3,484,000 |
2013/10/23 | 90 | 91 | 89 | 90 | ±0 | ±0% | 3,494,000 |
2013/10/22 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,305,000 |
2013/10/21 | 90 | 90 | 89 | 90 | ±0 | ±0% | 2,913,000 |
2013/10/18 | 90 | 90 | 88 | 90 | ±0 | ±0% | 3,413,000 |
2013/10/17 | 90 | 90 | 89 | 90 | ±0 | ±0% | 2,114,000 |
2013/10/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 2,918,000 |
2013/10/15 | 89 | 89 | 88 | 89 | +1 | +1.1% | 2,635,000 |
2013/10/11 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,532,000 |
2013/10/10 | 88 | 88 | 87 | 87 | -1 | -1.1% | 2,114,000 |
2013/10/09 | 87 | 88 | 86 | 88 | +1 | +1.1% | 2,451,000 |
2013/10/08 | 86 | 88 | 86 | 87 | ±0 | ±0% | 1,650,000 |
2013/10/07 | 87 | 88 | 86 | 87 | -1 | -1.1% | 2,747,000 |
2013/10/04 | 86 | 89 | 86 | 88 | +1 | +1.1% | 4,207,000 |
2013/10/03 | 86 | 88 | 86 | 87 | ±0 | ±0% | 3,575,000 |
2013/10/02 | 89 | 90 | 87 | 87 | -3 | -3.3% | 8,078,000 |
2013/10/01 | 89 | 90 | 85 | 90 | +1 | +1.1% | 40,794,000 |
2013/09/30 | 90 | 90 | 89 | 89 | -1 | -1.1% | 3,784,000 |
2013/09/27 | 90 | 91 | 89 | 90 | ±0 | ±0% | 4,321,000 |
2013/09/26 | 89 | 90 | 88 | 90 | -1 | -1.1% | 3,960,000 |
2013/09/25 | 90 | 91 | 89 | 91 | +1 | +1.1% | 3,892,000 |
2013/09/24 | 90 | 91 | 90 | 90 | -1 | -1.1% | 2,607,000 |
2013/09/20 | 91 | 91 | 90 | 91 | +1 | +1.1% | 2,310,000 |
2013/09/19 | 91 | 91 | 90 | 90 | ±0 | ±0% | 1,101,000 |
2013/09/18 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,672,000 |
2013/09/17 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,840,000 |
2013/09/13 | 88 | 91 | 88 | 90 | +2 | +2.3% | 4,202,000 |
2013/09/12 | 86 | 88 | 86 | 88 | +1 | +1.1% | 1,623,000 |
2013/09/11 | 87 | 87 | 86 | 87 | +1 | +1.2% | 1,697,000 |
2013/09/10 | 86 | 86 | 85 | 86 | ±0 | ±0% | 1,545,000 |
2013/09/09 | 86 | 87 | 84 | 86 | ±0 | ±0% | 3,519,000 |
2013/09/06 | 86 | 86 | 85 | 86 | -1 | -1.1% | 1,071,000 |
2013/09/05 | 87 | 87 | 86 | 87 | ±0 | ±0% | 1,198,000 |
2013/09/04 | 86 | 87 | 85 | 87 | ±0 | ±0% | 871,000 |
2013/09/03 | 86 | 87 | 85 | 87 | +2 | +2.4% | 1,294,000 |
2013/09/02 | 83 | 85 | 82 | 85 | +2 | +2.4% | 1,101,000 |
2013/08/30 | 85 | 86 | 83 | 83 | -2 | -2.4% | 1,329,000 |
2013/08/29 | 87 | 87 | 85 | 85 | -1 | -1.2% | 1,371,000 |
2013/08/28 | 87 | 87 | 85 | 86 | -2 | -2.3% | 1,139,000 |
2013/08/27 | 88 | 89 | 87 | 88 | +1 | +1.1% | 865,000 |
2013/08/26 | 89 | 89 | 87 | 87 | -2 | -2.2% | 708,000 |
2013/08/23 | 88 | 89 | 87 | 89 | +1 | +1.1% | 1,027,000 |
2701~
2750
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