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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 79 | 79 | 77 | 78 | -1 | -1.3% | 877,000 |
| 2011/05/31 | 78 | 80 | 78 | 79 | +1 | +1.3% | 360,000 |
| 2011/05/30 | 80 | 80 | 78 | 78 | -2 | -2.5% | 244,000 |
| 2011/05/27 | 79 | 81 | 79 | 80 | ±0 | ±0% | 711,000 |
| 2011/05/26 | 78 | 80 | 78 | 80 | +3 | +3.9% | 742,000 |
| 2011/05/25 | 78 | 78 | 76 | 77 | ±0 | ±0% | 711,000 |
| 2011/05/24 | 77 | 78 | 76 | 77 | ±0 | ±0% | 753,000 |
| 2011/05/23 | 77 | 78 | 76 | 77 | ±0 | ±0% | 763,000 |
| 2011/05/20 | 76 | 78 | 76 | 77 | +1 | +1.3% | 536,000 |
| 2011/05/19 | 78 | 78 | 76 | 76 | -1 | -1.3% | 920,000 |
| 2011/05/18 | 77 | 78 | 76 | 77 | +1 | +1.3% | 775,000 |
| 2011/05/17 | 75 | 77 | 75 | 76 | +1 | +1.3% | 737,000 |
| 2011/05/16 | 77 | 77 | 75 | 75 | -3 | -3.8% | 961,000 |
| 2011/05/13 | 80 | 80 | 77 | 78 | -2 | -2.5% | 1,511,000 |
| 2011/05/12 | 80 | 81 | 80 | 80 | -1 | -1.2% | 549,000 |
| 2011/05/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 991,000 |
| 2011/05/10 | 82 | 82 | 81 | 82 | ±0 | ±0% | 532,000 |
| 2011/05/09 | 84 | 84 | 81 | 82 | -2 | -2.4% | 833,000 |
| 2011/05/06 | 83 | 84 | 83 | 84 | ±0 | ±0% | 514,000 |
| 2011/05/02 | 82 | 85 | 82 | 84 | +2 | +2.4% | 1,149,000 |
| 2011/04/28 | 81 | 82 | 81 | 82 | ±0 | ±0% | 566,000 |
| 2011/04/27 | 81 | 82 | 80 | 82 | +1 | +1.2% | 1,068,000 |
| 2011/04/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,708,000 |
| 2011/04/25 | 82 | 84 | 81 | 81 | -1 | -1.2% | 1,099,000 |
| 2011/04/22 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,220,000 |
| 2011/04/21 | 83 | 83 | 82 | 82 | ±0 | ±0% | 626,000 |
| 2011/04/20 | 82 | 83 | 82 | 82 | +1 | +1.2% | 843,000 |
| 2011/04/19 | 82 | 82 | 80 | 81 | -1 | -1.2% | 856,000 |
| 2011/04/18 | 81 | 83 | 80 | 82 | +2 | +2.5% | 1,298,000 |
| 2011/04/15 | 81 | 81 | 80 | 80 | ±0 | ±0% | 850,000 |
| 2011/04/14 | 81 | 81 | 80 | 80 | ±0 | ±0% | 942,000 |
| 2011/04/13 | 81 | 82 | 79 | 80 | -2 | -2.4% | 2,247,000 |
| 2011/04/12 | 83 | 83 | 81 | 82 | -1 | -1.2% | 682,000 |
| 2011/04/11 | 83 | 84 | 83 | 83 | +1 | +1.2% | 1,132,000 |
| 2011/04/08 | 82 | 84 | 80 | 82 | ±0 | ±0% | 2,481,000 |
| 2011/04/07 | 84 | 84 | 82 | 82 | -1 | -1.2% | 866,000 |
| 2011/04/06 | 84 | 84 | 83 | 83 | -1 | -1.2% | 678,000 |
| 2011/04/05 | 87 | 87 | 83 | 84 | -3 | -3.4% | 1,626,000 |
| 2011/04/04 | 88 | 88 | 86 | 87 | -1 | -1.1% | 1,794,000 |
| 2011/04/01 | 88 | 90 | 88 | 88 | ±0 | ±0% | 1,795,000 |
| 2011/03/31 | 87 | 89 | 86 | 88 | ±0 | ±0% | 2,195,000 |
| 2011/03/30 | 88 | 88 | 85 | 88 | -1 | -1.1% | 2,681,000 |
| 2011/03/29 | 90 | 90 | 87 | 89 | -1 | -1.1% | 2,330,000 |
| 2011/03/28 | 87 | 91 | 87 | 90 | +4 | +4.7% | 3,530,000 |
| 2011/03/25 | 83 | 86 | 83 | 86 | +4 | +4.9% | 2,989,000 |
| 2011/03/24 | 80 | 82 | 79 | 82 | +3 | +3.8% | 2,553,000 |
| 2011/03/23 | 80 | 81 | 79 | 79 | ±0 | ±0% | 5,510,000 |
| 2011/03/22 | 79 | 82 | 78 | 79 | +4 | +5.3% | 5,353,000 |
| 2011/03/18 | 73 | 78 | 73 | 75 | +4 | +5.6% | 4,485,000 |
| 2011/03/17 | 66 | 73 | 65 | 71 | ±0 | ±0% | 4,179,000 |
3301～
3350
件表示中 / 3585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 | 49,100円 | +1.8% | +12.7% | 2.04% | 2.69倍 | 0.24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 | 221,800円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 |
| 高度紙 | 217,800円 | +11.3% | +48.4% | 2.30% | 11.03倍 | 0.99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 |
| 朝日印刷 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36倍 | 0.55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 |
| 中越パル | 146,600円 | +3.9% | -25.2% | 4.77% | 5.58倍 | 0.32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
