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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 85 | 87 | 85 | 86 | +1 | +1.2% | 1,565,000 |
| 2014/05/22 | 85 | 86 | 84 | 85 | +1 | +1.2% | 1,270,000 |
| 2014/05/21 | 85 | 85 | 84 | 84 | -1 | -1.2% | 817,000 |
| 2014/05/20 | 85 | 86 | 85 | 85 | ±0 | ±0% | 1,025,000 |
| 2014/05/19 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,251,000 |
| 2014/05/16 | 87 | 87 | 86 | 86 | -1 | -1.1% | 1,169,000 |
| 2014/05/15 | 88 | 88 | 87 | 87 | ±0 | ±0% | 999,000 |
| 2014/05/14 | 88 | 89 | 87 | 87 | ±0 | ±0% | 795,000 |
| 2014/05/13 | 87 | 89 | 87 | 87 | ±0 | ±0% | 1,163,000 |
| 2014/05/12 | 87 | 88 | 86 | 87 | ±0 | ±0% | 911,000 |
| 2014/05/09 | 87 | 88 | 85 | 87 | ±0 | ±0% | 3,173,000 |
| 2014/05/08 | 88 | 89 | 87 | 87 | -1 | -1.1% | 1,766,000 |
| 2014/05/07 | 91 | 91 | 87 | 88 | -3 | -3.3% | 1,861,000 |
| 2014/05/02 | 90 | 91 | 89 | 91 | ±0 | ±0% | 720,000 |
| 2014/05/01 | 89 | 91 | 89 | 91 | +3 | +3.4% | 1,261,000 |
| 2014/04/30 | 90 | 91 | 88 | 88 | -3 | -3.3% | 2,076,000 |
| 2014/04/28 | 91 | 92 | 90 | 91 | ±0 | ±0% | 477,000 |
| 2014/04/25 | 90 | 93 | 90 | 91 | ±0 | ±0% | 737,000 |
| 2014/04/24 | 92 | 93 | 90 | 91 | -1 | -1.1% | 812,000 |
| 2014/04/23 | 92 | 92 | 91 | 92 | ±0 | ±0% | 751,000 |
| 2014/04/22 | 92 | 92 | 90 | 92 | +2 | +2.2% | 714,000 |
| 2014/04/21 | 90 | 92 | 90 | 90 | -1 | -1.1% | 942,000 |
| 2014/04/18 | 90 | 91 | 90 | 91 | +1 | +1.1% | 227,000 |
| 2014/04/17 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,187,000 |
| 2014/04/16 | 89 | 91 | 89 | 91 | +3 | +3.4% | 1,568,000 |
| 2014/04/15 | 88 | 89 | 88 | 88 | ±0 | ±0% | 783,000 |
| 2014/04/14 | 88 | 90 | 88 | 88 | -1 | -1.1% | 1,029,000 |
| 2014/04/11 | 88 | 90 | 88 | 89 | ±0 | ±0% | 1,200,000 |
| 2014/04/10 | 91 | 92 | 89 | 89 | -1 | -1.1% | 1,018,000 |
| 2014/04/09 | 90 | 91 | 90 | 90 | -1 | -1.1% | 1,324,000 |
| 2014/04/08 | 94 | 94 | 91 | 91 | -4 | -4.2% | 1,369,000 |
| 2014/04/07 | 93 | 97 | 91 | 95 | +2 | +2.2% | 2,185,000 |
| 2014/04/04 | 95 | 95 | 93 | 93 | -1 | -1.1% | 1,088,000 |
| 2014/04/03 | 93 | 95 | 93 | 94 | +1 | +1.1% | 1,450,000 |
| 2014/04/02 | 92 | 94 | 92 | 93 | ±0 | ±0% | 1,779,000 |
| 2014/04/01 | 92 | 93 | 91 | 93 | +1 | +1.1% | 2,448,000 |
| 2014/03/31 | 91 | 92 | 90 | 92 | +1 | +1.1% | 570,000 |
| 2014/03/28 | 92 | 92 | 91 | 91 | -1 | -1.1% | 716,000 |
| 2014/03/27 | 90 | 92 | 88 | 92 | +2 | +2.2% | 1,359,000 |
| 2014/03/26 | 89 | 90 | 88 | 90 | ±0 | ±0% | 878,000 |
| 2014/03/25 | 89 | 91 | 88 | 90 | +3 | +3.4% | 2,669,000 |
| 2014/03/24 | 86 | 89 | 85 | 87 | +2 | +2.4% | 2,291,000 |
| 2014/03/20 | 87 | 88 | 85 | 85 | -2 | -2.3% | 1,831,000 |
| 2014/03/19 | 87 | 88 | 86 | 87 | -1 | -1.1% | 1,249,000 |
| 2014/03/18 | 87 | 89 | 87 | 88 | +2 | +2.3% | 1,521,000 |
| 2014/03/17 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,594,000 |
| 2014/03/14 | 89 | 90 | 87 | 87 | -3 | -3.3% | 3,568,000 |
| 2014/03/13 | 89 | 91 | 89 | 90 | +1 | +1.1% | 1,581,000 |
| 2014/03/12 | 90 | 91 | 89 | 89 | -2 | -2.2% | 1,153,000 |
| 2014/03/11 | 91 | 91 | 90 | 91 | +1 | +1.1% | 757,000 |
2751～
2800
件表示中 / 3767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 | 72,800円 | +2.3% | +75.9% | 2.06% | 9.12倍 | 0.37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 | 332,000円 | +4.7% | +14.9% | 3.92% | 7.83倍 | 0.59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 |
| 特種東海 | 416,500円 | +4.4% | +12.4% | 3.15% | 9.87倍 | 0.61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 |
| 高度紙 | 214,700円 | +3.5% | +6.3% | 3.26% | 12.24倍 | 0.95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 |
| 中越パル | 172,200円 | +0.9% | +1.7% | 4.65% | 6.18倍 | 0.38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
