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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 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 |
| 2013/01/15 | 91 | 91 | 89 | 90 | ±0 | ±0% | 896,000 |
| 2013/01/11 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,775,000 |
| 2013/01/10 | 88 | 89 | 87 | 89 | +3 | +3.5% | 926,000 |
| 2013/01/09 | 85 | 86 | 83 | 86 | ±0 | ±0% | 1,030,000 |
| 2013/01/08 | 88 | 89 | 86 | 86 | -3 | -3.4% | 1,242,000 |
| 2013/01/07 | 90 | 91 | 87 | 89 | ±0 | ±0% | 1,515,000 |
| 2013/01/04 | 88 | 89 | 87 | 89 | +3 | +3.5% | 1,063,000 |
| 2012/12/28 | 87 | 88 | 85 | 86 | ±0 | ±0% | 1,068,000 |
| 2012/12/27 | 84 | 87 | 83 | 86 | +2 | +2.4% | 1,750,000 |
| 2012/12/26 | 83 | 84 | 82 | 84 | +1 | +1.2% | 758,000 |
| 2012/12/25 | 82 | 83 | 82 | 83 | +1 | +1.2% | 601,000 |
| 2012/12/21 | 83 | 84 | 81 | 82 | ±0 | ±0% | 1,120,000 |
| 2012/12/20 | 83 | 83 | 81 | 82 | -1 | -1.2% | 1,253,000 |
| 2012/12/19 | 81 | 83 | 81 | 83 | +1 | +1.2% | 1,136,000 |
| 2012/12/18 | 81 | 82 | 80 | 82 | +1 | +1.2% | 772,000 |
| 2012/12/17 | 82 | 82 | 81 | 81 | +1 | +1.3% | 692,000 |
| 2012/12/14 | 80 | 82 | 79 | 80 | ±0 | ±0% | 3,931,000 |
| 2012/12/13 | 79 | 80 | 79 | 80 | +1 | +1.3% | 449,000 |
3051～
3100
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
