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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 86 | 86 | 85 | 86 | +1 | +1.2% | 377,000 |
| 2012/03/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 877,000 |
| 2012/03/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 407,000 |
| 2012/03/16 | 85 | 86 | 84 | 86 | +1 | +1.2% | 515,000 |
| 2012/03/15 | 85 | 86 | 85 | 85 | ±0 | ±0% | 715,000 |
| 2012/03/14 | 86 | 87 | 85 | 85 | ±0 | ±0% | 651,000 |
| 2012/03/13 | 86 | 87 | 85 | 85 | ±0 | ±0% | 887,000 |
| 2012/03/12 | 87 | 87 | 85 | 85 | ±0 | ±0% | 554,000 |
| 2012/03/09 | 86 | 87 | 85 | 85 | +1 | +1.2% | 3,719,000 |
| 2012/03/08 | 84 | 84 | 83 | 84 | +1 | +1.2% | 628,000 |
| 2012/03/07 | 84 | 85 | 82 | 83 | -2 | -2.4% | 1,069,000 |
| 2012/03/06 | 82 | 86 | 82 | 85 | +3 | +3.7% | 2,959,000 |
| 2012/03/05 | 83 | 84 | 82 | 82 | -2 | -2.4% | 1,384,000 |
| 2012/03/02 | 83 | 84 | 82 | 84 | +1 | +1.2% | 863,000 |
| 2012/03/01 | 82 | 83 | 81 | 83 | +1 | +1.2% | 904,000 |
| 2012/02/29 | 82 | 83 | 82 | 82 | +1 | +1.2% | 912,000 |
| 2012/02/28 | 81 | 82 | 81 | 81 | -1 | -1.2% | 735,000 |
| 2012/02/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 1,760,000 |
| 2012/02/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 712,000 |
| 2012/02/23 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,445,000 |
| 2012/02/22 | 81 | 83 | 81 | 83 | +3 | +3.8% | 1,145,000 |
| 2012/02/21 | 82 | 82 | 80 | 80 | -2 | -2.4% | 701,000 |
| 2012/02/20 | 84 | 84 | 79 | 82 | -2 | -2.4% | 2,934,000 |
| 2012/02/17 | 85 | 85 | 83 | 84 | +1 | +1.2% | 691,000 |
| 2012/02/16 | 83 | 84 | 82 | 83 | ±0 | ±0% | 798,000 |
| 2012/02/15 | 82 | 84 | 81 | 83 | +1 | +1.2% | 1,001,000 |
| 2012/02/14 | 82 | 82 | 81 | 82 | ±0 | ±0% | 1,076,000 |
| 2012/02/13 | 83 | 83 | 81 | 82 | ±0 | ±0% | 1,334,000 |
| 2012/02/10 | 83 | 84 | 80 | 82 | -2 | -2.4% | 3,580,000 |
| 2012/02/09 | 77 | 99 | 76 | 84 | +8 | +10.5% | 31,642,000 |
| 2012/02/08 | 77 | 78 | 76 | 76 | +1 | +1.3% | 1,477,000 |
| 2012/02/07 | 78 | 79 | 75 | 75 | -4 | -5.1% | 1,389,000 |
| 2012/02/06 | 81 | 82 | 79 | 79 | -2 | -2.5% | 643,000 |
| 2012/02/03 | 81 | 84 | 80 | 81 | +1 | +1.3% | 1,451,000 |
| 2012/02/02 | 81 | 81 | 79 | 80 | -1 | -1.2% | 1,145,000 |
| 2012/02/01 | 77 | 83 | 77 | 81 | +4 | +5.2% | 1,796,000 |
| 2012/01/31 | 75 | 77 | 75 | 77 | +1 | +1.3% | 741,000 |
| 2012/01/30 | 76 | 76 | 75 | 76 | -1 | -1.3% | 406,000 |
| 2012/01/27 | 76 | 77 | 75 | 77 | +1 | +1.3% | 877,000 |
| 2012/01/26 | 75 | 77 | 75 | 76 | +1 | +1.3% | 1,284,000 |
| 2012/01/25 | 74 | 76 | 73 | 75 | +1 | +1.4% | 1,496,000 |
| 2012/01/24 | 74 | 76 | 74 | 74 | ±0 | ±0% | 1,308,000 |
| 2012/01/23 | 74 | 78 | 74 | 74 | ±0 | ±0% | 1,319,000 |
| 2012/01/20 | 73 | 75 | 73 | 74 | +1 | +1.4% | 1,566,000 |
| 2012/01/19 | 72 | 73 | 72 | 73 | +1 | +1.4% | 366,000 |
| 2012/01/18 | 71 | 72 | 70 | 72 | +2 | +2.9% | 581,000 |
| 2012/01/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 192,000 |
| 2012/01/16 | 71 | 71 | 70 | 70 | -1 | -1.4% | 439,000 |
| 2012/01/13 | 71 | 73 | 70 | 71 | +1 | +1.4% | 1,944,000 |
| 2012/01/12 | 70 | 71 | 70 | 70 | ±0 | ±0% | 347,000 |
3251～
3300
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
