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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 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 |
| 2013/03/12 | 100 | 101 | 96 | 96 | -3 | -3% | 1,575,000 |
| 2013/03/11 | 100 | 100 | 99 | 99 | ±0 | ±0% | 894,000 |
| 2013/03/08 | 101 | 102 | 99 | 99 | -1 | -1% | 5,451,000 |
| 2013/03/07 | 99 | 101 | 99 | 100 | +2 | +2% | 1,472,000 |
| 2013/03/06 | 98 | 102 | 97 | 98 | +1 | +1% | 2,777,000 |
| 2013/03/05 | 97 | 97 | 95 | 97 | +2 | +2.1% | 1,390,000 |
| 2013/03/04 | 97 | 98 | 95 | 95 | -2 | -2.1% | 1,051,000 |
| 2013/03/01 | 93 | 97 | 93 | 97 | +3 | +3.2% | 1,974,000 |
| 2013/02/28 | 92 | 94 | 92 | 94 | +3 | +3.3% | 814,000 |
| 2013/02/27 | 93 | 93 | 91 | 91 | -2 | -2.2% | 549,000 |
| 2013/02/26 | 92 | 94 | 91 | 93 | -1 | -1.1% | 829,000 |
| 2013/02/25 | 93 | 94 | 92 | 94 | +3 | +3.3% | 830,000 |
| 2013/02/22 | 90 | 92 | 90 | 91 | ±0 | ±0% | 1,037,000 |
| 2013/02/21 | 93 | 93 | 91 | 91 | -2 | -2.2% | 750,000 |
| 2013/02/20 | 93 | 94 | 92 | 93 | +1 | +1.1% | 828,000 |
| 2013/02/19 | 90 | 94 | 90 | 92 | +2 | +2.2% | 1,145,000 |
| 2013/02/18 | 88 | 92 | 87 | 90 | +3 | +3.4% | 1,104,000 |
| 2013/02/15 | 90 | 90 | 85 | 87 | -3 | -3.3% | 1,238,000 |
| 2013/02/14 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,140,000 |
| 2013/02/13 | 92 | 94 | 91 | 91 | -1 | -1.1% | 1,288,000 |
| 2013/02/12 | 94 | 94 | 92 | 92 | ±0 | ±0% | 843,000 |
| 2013/02/08 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,018,000 |
| 2013/02/07 | 95 | 96 | 92 | 94 | -1 | -1.1% | 2,071,000 |
| 2013/02/06 | 93 | 99 | 92 | 95 | +4 | +4.4% | 3,216,000 |
| 2013/02/05 | 92 | 93 | 91 | 91 | -3 | -3.2% | 1,883,000 |
| 2013/02/04 | 93 | 97 | 93 | 94 | +3 | +3.3% | 2,211,000 |
| 2013/02/01 | 92 | 92 | 90 | 91 | +1 | +1.1% | 520,000 |
| 2013/01/31 | 89 | 92 | 88 | 90 | +1 | +1.1% | 2,156,000 |
| 2013/01/30 | 89 | 90 | 87 | 89 | ±0 | ±0% | 1,017,000 |
| 2013/01/29 | 88 | 90 | 87 | 89 | +1 | +1.1% | 812,000 |
| 2013/01/28 | 89 | 90 | 88 | 88 | ±0 | ±0% | 670,000 |
| 2013/01/25 | 85 | 88 | 85 | 88 | +3 | +3.5% | 1,213,000 |
| 2013/01/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 880,000 |
| 2013/01/23 | 87 | 88 | 85 | 85 | -2 | -2.3% | 1,108,000 |
| 2013/01/22 | 88 | 89 | 87 | 87 | ±0 | ±0% | 984,000 |
| 2013/01/21 | 89 | 89 | 87 | 87 | -2 | -2.2% | 1,073,000 |
| 2013/01/18 | 89 | 89 | 87 | 89 | +3 | +3.5% | 725,000 |
| 2013/01/17 | 89 | 89 | 85 | 86 | -3 | -3.4% | 847,000 |
| 2013/01/16 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,330,000 |
3001～
3050
件表示中 / 3735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 | 64,200円 | +2.3% | +75.9% | 2.34% | 8.04倍 | 0.33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 | 298,000円 | +4.7% | +14.9% | 4.36% | 7.01倍 | 0.53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 | 385,000円 | +4.4% | +12.4% | 3.38% | 9.13倍 | 0.57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 |
| 中越パル | 162,800円 | +0.9% | +1.7% | 4.91% | 5.84倍 | 0.36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 |
| ダイナパック | 197,500円 | +5.6% | +36.6% | 4.05% | 6.78倍 | 0.43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
