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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 105 | 106 | 102 | 102 | -4 | -3.8% | 1,852,000 |
| 2013/05/24 | 107 | 110 | 103 | 106 | -1 | -0.9% | 4,307,000 |
| 2013/05/23 | 117 | 118 | 107 | 107 | -11 | -9.3% | 4,360,000 |
| 2013/05/22 | 124 | 126 | 115 | 118 | ±0 | ±0% | 5,677,000 |
| 2013/05/21 | 104 | 120 | 103 | 118 | +15 | +14.6% | 9,105,000 |
| 2013/05/20 | 99 | 103 | 99 | 103 | +4 | +4% | 3,061,000 |
| 2013/05/17 | 95 | 99 | 95 | 99 | +4 | +4.2% | 1,357,000 |
| 2013/05/16 | 97 | 98 | 93 | 95 | -2 | -2.1% | 2,380,000 |
| 2013/05/15 | 100 | 100 | 97 | 97 | -2 | -2% | 2,874,000 |
| 2013/05/14 | 98 | 100 | 97 | 99 | +2 | +2.1% | 2,547,000 |
| 2013/05/13 | 98 | 99 | 97 | 97 | -1 | -1% | 1,124,000 |
| 2013/05/10 | 99 | 99 | 97 | 98 | +1 | +1% | 1,841,000 |
| 2013/05/09 | 98 | 99 | 97 | 97 | -1 | -1% | 885,000 |
| 2013/05/08 | 99 | 99 | 98 | 98 | -1 | -1% | 1,736,000 |
| 2013/05/07 | 98 | 99 | 97 | 99 | +3 | +3.1% | 1,435,000 |
| 2013/05/02 | 97 | 98 | 96 | 96 | -2 | -2% | 2,746,000 |
| 2013/05/01 | 96 | 98 | 95 | 98 | +2 | +2.1% | 1,556,000 |
| 2013/04/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,379,000 |
| 2013/04/26 | 97 | 97 | 95 | 96 | ±0 | ±0% | 2,109,000 |
| 2013/04/25 | 97 | 98 | 95 | 96 | +1 | +1.1% | 2,995,000 |
| 2013/04/24 | 93 | 95 | 93 | 95 | +4 | +4.4% | 1,709,000 |
| 2013/04/23 | 92 | 93 | 91 | 91 | ±0 | ±0% | 1,168,000 |
| 2013/04/22 | 90 | 92 | 90 | 91 | +2 | +2.2% | 1,015,000 |
| 2013/04/19 | 90 | 90 | 89 | 89 | ±0 | ±0% | 896,000 |
| 2013/04/18 | 89 | 91 | 89 | 89 | -1 | -1.1% | 1,551,000 |
| 2013/04/17 | 89 | 91 | 89 | 90 | +1 | +1.1% | 1,111,000 |
| 2013/04/16 | 89 | 90 | 88 | 89 | -1 | -1.1% | 1,451,000 |
| 2013/04/15 | 92 | 93 | 90 | 90 | -2 | -2.2% | 1,295,000 |
| 2013/04/12 | 93 | 94 | 92 | 92 | ±0 | ±0% | 2,597,000 |
| 2013/04/11 | 93 | 94 | 92 | 92 | ±0 | ±0% | 1,316,000 |
| 2013/04/10 | 91 | 93 | 91 | 92 | +2 | +2.2% | 1,397,000 |
| 2013/04/09 | 89 | 92 | 89 | 90 | +2 | +2.3% | 1,108,000 |
| 2013/04/08 | 89 | 90 | 88 | 88 | +1 | +1.1% | 1,223,000 |
| 2013/04/05 | 90 | 92 | 86 | 87 | -1 | -1.1% | 1,824,000 |
| 2013/04/04 | 87 | 89 | 85 | 88 | ±0 | ±0% | 1,227,000 |
| 2013/04/03 | 88 | 89 | 86 | 88 | ±0 | ±0% | 1,010,000 |
| 2013/04/02 | 90 | 90 | 87 | 88 | -2 | -2.2% | 1,547,000 |
| 2013/04/01 | 94 | 94 | 90 | 90 | -3 | -3.2% | 1,231,000 |
| 2013/03/29 | 94 | 95 | 93 | 93 | ±0 | ±0% | 513,000 |
| 2013/03/28 | 96 | 96 | 93 | 93 | -2 | -2.1% | 1,833,000 |
| 2013/03/27 | 97 | 97 | 95 | 95 | -2 | -2.1% | 547,000 |
| 2013/03/26 | 96 | 97 | 96 | 97 | +1 | +1% | 834,000 |
| 2013/03/25 | 98 | 98 | 96 | 96 | -1 | -1% | 760,000 |
| 2013/03/22 | 99 | 99 | 97 | 97 | -2 | -2% | 691,000 |
| 2013/03/21 | 98 | 99 | 97 | 99 | +1 | +1% | 831,000 |
| 2013/03/19 | 97 | 99 | 97 | 98 | +2 | +2.1% | 886,000 |
| 2013/03/18 | 97 | 97 | 96 | 96 | -1 | -1% | 506,000 |
| 2013/03/15 | 97 | 98 | 97 | 97 | ±0 | ±0% | 560,000 |
| 2013/03/14 | 97 | 98 | 96 | 97 | +1 | +1% | 573,000 |
| 2013/03/13 | 96 | 98 | 96 | 96 | ±0 | ±0% | 670,000 |
2901～
2950
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
