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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 81 | 82 | 81 | 81 | ±0 | ±0% | 324,000 |
| 2011/07/25 | 83 | 83 | 81 | 81 | -3 | -3.6% | 882,000 |
| 2011/07/22 | 85 | 85 | 82 | 84 | ±0 | ±0% | 772,000 |
| 2011/07/21 | 84 | 85 | 84 | 84 | ±0 | ±0% | 710,000 |
| 2011/07/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 452,000 |
| 2011/07/19 | 83 | 84 | 83 | 83 | -1 | -1.2% | 166,000 |
| 2011/07/15 | 84 | 85 | 83 | 84 | -1 | -1.2% | 687,000 |
| 2011/07/14 | 86 | 86 | 85 | 85 | -1 | -1.2% | 215,000 |
| 2011/07/13 | 85 | 86 | 85 | 86 | +1 | +1.2% | 419,000 |
| 2011/07/12 | 85 | 86 | 85 | 85 | -2 | -2.3% | 358,000 |
| 2011/07/11 | 87 | 87 | 86 | 87 | -1 | -1.1% | 511,000 |
| 2011/07/08 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,137,000 |
| 2011/07/07 | 87 | 87 | 85 | 87 | +1 | +1.2% | 1,384,000 |
| 2011/07/06 | 85 | 87 | 85 | 86 | +1 | +1.2% | 1,687,000 |
| 2011/07/05 | 84 | 85 | 84 | 85 | +1 | +1.2% | 329,000 |
| 2011/07/04 | 85 | 86 | 83 | 84 | ±0 | ±0% | 823,000 |
| 2011/07/01 | 83 | 85 | 83 | 84 | +1 | +1.2% | 1,778,000 |
| 2011/06/30 | 82 | 83 | 81 | 83 | +1 | +1.2% | 627,000 |
| 2011/06/29 | 81 | 82 | 80 | 82 | +2 | +2.5% | 643,000 |
| 2011/06/28 | 81 | 83 | 80 | 80 | ±0 | ±0% | 1,332,000 |
| 2011/06/27 | 80 | 81 | 79 | 80 | -2 | -2.4% | 556,000 |
| 2011/06/24 | 79 | 82 | 79 | 82 | +3 | +3.8% | 742,000 |
| 2011/06/23 | 79 | 80 | 78 | 79 | ±0 | ±0% | 507,000 |
| 2011/06/22 | 77 | 79 | 77 | 79 | +3 | +3.9% | 1,000,000 |
| 2011/06/21 | 76 | 78 | 76 | 76 | ±0 | ±0% | 1,168,000 |
| 2011/06/20 | 78 | 78 | 76 | 76 | -1 | -1.3% | 850,000 |
| 2011/06/17 | 78 | 78 | 76 | 77 | -1 | -1.3% | 564,000 |
| 2011/06/16 | 77 | 78 | 76 | 78 | +1 | +1.3% | 691,000 |
| 2011/06/15 | 77 | 78 | 77 | 77 | ±0 | ±0% | 279,000 |
| 2011/06/14 | 75 | 77 | 75 | 77 | +1 | +1.3% | 377,000 |
| 2011/06/13 | 75 | 76 | 74 | 76 | ±0 | ±0% | 357,000 |
| 2011/06/10 | 76 | 77 | 75 | 76 | +1 | +1.3% | 2,498,000 |
| 2011/06/09 | 76 | 76 | 75 | 75 | -1 | -1.3% | 595,000 |
| 2011/06/08 | 76 | 77 | 75 | 76 | +1 | +1.3% | 526,000 |
| 2011/06/07 | 76 | 76 | 74 | 75 | ±0 | ±0% | 933,000 |
| 2011/06/06 | 77 | 77 | 75 | 75 | -1 | -1.3% | 454,000 |
| 2011/06/03 | 76 | 77 | 76 | 76 | ±0 | ±0% | 814,000 |
| 2011/06/02 | 77 | 78 | 76 | 76 | -2 | -2.6% | 971,000 |
| 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 |
3351～
3400
件表示中 / 3673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 | 60,500円 | -7.0% | -36.6% | 2.48% | 5.89倍 | 0.30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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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 | 332,000円 | +9.8% | +0.2% | 3.61% | 8.97倍 | 0.50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 |
| 朝日印刷 | 87,000円 | +5.3% | +16.2% | 4.37% | 10.27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 |
| ダイナパック | 177,500円 | +4.0% | +20.5% | 4.51% | 8.83倍 | 0.39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
