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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 96 | 97 | 93 | 93 | -4 | -4.1% | 2,153,000 |
| 2013/07/25 | 98 | 99 | 97 | 97 | ±0 | ±0% | 813,000 |
| 2013/07/24 | 99 | 99 | 97 | 97 | -2 | -2% | 875,000 |
| 2013/07/23 | 98 | 102 | 98 | 99 | ±0 | ±0% | 1,058,000 |
| 2013/07/22 | 100 | 100 | 97 | 99 | ±0 | ±0% | 1,383,000 |
| 2013/07/19 | 101 | 102 | 98 | 99 | -2 | -2% | 1,582,000 |
| 2013/07/18 | 102 | 102 | 98 | 101 | -1 | -1% | 1,829,000 |
| 2013/07/17 | 97 | 103 | 97 | 102 | +4 | +4.1% | 2,008,000 |
| 2013/07/16 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,370,000 |
| 2013/07/12 | 96 | 98 | 96 | 98 | +3 | +3.2% | 2,200,000 |
| 2013/07/11 | 96 | 96 | 94 | 95 | -1 | -1% | 604,000 |
| 2013/07/10 | 95 | 97 | 95 | 96 | ±0 | ±0% | 848,000 |
| 2013/07/09 | 96 | 96 | 94 | 96 | +1 | +1.1% | 649,000 |
| 2013/07/08 | 95 | 97 | 95 | 95 | +1 | +1.1% | 893,000 |
| 2013/07/05 | 94 | 95 | 93 | 94 | +1 | +1.1% | 754,000 |
| 2013/07/04 | 94 | 95 | 93 | 93 | -2 | -2.1% | 829,000 |
| 2013/07/03 | 96 | 96 | 93 | 95 | ±0 | ±0% | 1,220,000 |
| 2013/07/02 | 93 | 95 | 92 | 95 | +3 | +3.3% | 1,231,000 |
| 2013/07/01 | 92 | 93 | 91 | 92 | ±0 | ±0% | 759,000 |
| 2013/06/28 | 91 | 92 | 90 | 92 | ±0 | ±0% | 913,000 |
| 2013/06/27 | 88 | 92 | 87 | 92 | +3 | +3.4% | 1,163,000 |
| 2013/06/26 | 90 | 90 | 87 | 89 | ±0 | ±0% | 997,000 |
| 2013/06/25 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,280,000 |
| 2013/06/24 | 92 | 92 | 90 | 90 | -1 | -1.1% | 564,000 |
| 2013/06/21 | 90 | 91 | 88 | 91 | ±0 | ±0% | 1,334,000 |
| 2013/06/20 | 90 | 93 | 90 | 91 | +1 | +1.1% | 1,205,000 |
| 2013/06/19 | 91 | 94 | 90 | 90 | ±0 | ±0% | 1,750,000 |
| 2013/06/18 | 92 | 93 | 90 | 90 | -2 | -2.2% | 950,000 |
| 2013/06/17 | 89 | 92 | 89 | 92 | +3 | +3.4% | 1,297,000 |
| 2013/06/14 | 88 | 91 | 87 | 89 | +2 | +2.3% | 3,911,000 |
| 2013/06/13 | 89 | 90 | 86 | 87 | -4 | -4.4% | 2,132,000 |
| 2013/06/12 | 88 | 91 | 87 | 91 | +1 | +1.1% | 1,422,000 |
| 2013/06/11 | 91 | 95 | 90 | 90 | -1 | -1.1% | 3,386,000 |
| 2013/06/10 | 88 | 91 | 87 | 91 | +5 | +5.8% | 1,462,000 |
| 2013/06/07 | 85 | 87 | 83 | 86 | ±0 | ±0% | 1,605,000 |
| 2013/06/06 | 87 | 90 | 86 | 86 | -3 | -3.4% | 2,420,000 |
| 2013/06/05 | 92 | 94 | 88 | 89 | -2 | -2.2% | 3,266,000 |
| 2013/06/04 | 91 | 93 | 89 | 91 | -1 | -1.1% | 4,144,000 |
| 2013/06/03 | 96 | 97 | 92 | 92 | -6 | -6.1% | 1,743,000 |
| 2013/05/31 | 99 | 101 | 98 | 98 | ±0 | ±0% | 1,527,000 |
| 2013/05/30 | 102 | 103 | 98 | 98 | -5 | -4.9% | 2,351,000 |
| 2013/05/29 | 106 | 107 | 102 | 103 | -2 | -1.9% | 1,878,000 |
| 2013/05/28 | 101 | 105 | 100 | 105 | +3 | +2.9% | 1,479,000 |
| 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 |
2951～
3000
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 | 68,100円 | +2.3% | +75.9% | 2.20% | 8.53倍 | 0.35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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85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 | 414,000円 | +4.4% | +12.4% | 3.16% | 9.81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 | 213,400円 | +3.5% | +6.3% | 3.28% | 12.17倍 | 0.94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 | 170,300円 | +0.9% | +1.7% | 4.70% | 6.11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
