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 |
|---|---|---|---|---|---|---|---|
| 2013/10/18 | 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 |
| 2013/08/22 | 89 | 90 | 87 | 88 | -2 | -2.2% | 896,000 |
| 2013/08/21 | 90 | 90 | 88 | 90 | +1 | +1.1% | 1,056,000 |
| 2013/08/20 | 91 | 91 | 86 | 89 | -2 | -2.2% | 2,482,000 |
| 2013/08/19 | 91 | 92 | 91 | 91 | ±0 | ±0% | 884,000 |
| 2013/08/16 | 92 | 92 | 91 | 91 | -1 | -1.1% | 551,000 |
| 2013/08/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 676,000 |
| 2013/08/14 | 94 | 94 | 93 | 94 | +1 | +1.1% | 1,129,000 |
| 2013/08/13 | 93 | 94 | 92 | 93 | ±0 | ±0% | 1,385,000 |
| 2013/08/12 | 93 | 94 | 90 | 93 | -2 | -2.1% | 3,063,000 |
| 2013/08/09 | 91 | 103 | 91 | 95 | +4 | +4.4% | 14,145,000 |
| 2013/08/08 | 91 | 93 | 90 | 91 | ±0 | ±0% | 1,100,000 |
| 2013/08/07 | 94 | 94 | 91 | 91 | -2 | -2.2% | 902,000 |
2801～
2850
件表示中 / 3674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 | 54,500円 | -7.0% | -36.6% | 2.75% | 5.31倍 | 0.27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 | 214,300円 | +6.8% | +20.7% | 4.67% | 5.04倍 | 0.40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 | 317,500円 | +9.8% | +0.2% | 3.78% | 8.58倍 | 0.47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 |
| 朝日印刷 | 84,100円 | +5.3% | +16.2% | 4.52% | 9.92倍 | 0.53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 |
| ダイナパック | 169,300円 | +4.0% | +20.5% | 4.73% | 8.43倍 | 0.37倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
市場注目の銘柄
チャート関連のコラム
