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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 99 | 101 | 99 | 100 | ±0 | ±0% | 645,000 |
| 2010/08/03 | 100 | 101 | 99 | 100 | +1 | +1% | 608,000 |
| 2010/08/02 | 100 | 101 | 99 | 99 | -1 | -1% | 504,000 |
| 2010/07/30 | 100 | 101 | 100 | 100 | -1 | -1% | 464,000 |
| 2010/07/29 | 100 | 102 | 100 | 101 | ±0 | ±0% | 380,000 |
| 2010/07/28 | 101 | 102 | 101 | 101 | +1 | +1% | 409,000 |
| 2010/07/27 | 100 | 101 | 99 | 100 | ±0 | ±0% | 668,000 |
| 2010/07/26 | 100 | 102 | 100 | 100 | +1 | +1% | 890,000 |
| 2010/07/23 | 100 | 101 | 99 | 99 | ±0 | ±0% | 773,000 |
| 2010/07/22 | 99 | 99 | 97 | 99 | ±0 | ±0% | 1,128,000 |
| 2010/07/21 | 101 | 101 | 99 | 99 | -2 | -2% | 789,000 |
| 2010/07/20 | 100 | 101 | 99 | 101 | -1 | -1% | 932,000 |
| 2010/07/16 | 102 | 103 | 101 | 102 | ±0 | ±0% | 1,257,000 |
| 2010/07/15 | 103 | 103 | 102 | 102 | -2 | -1.9% | 754,000 |
| 2010/07/14 | 104 | 105 | 103 | 104 | +2 | +2% | 994,000 |
| 2010/07/13 | 102 | 104 | 102 | 102 | ±0 | ±0% | 938,000 |
| 2010/07/12 | 105 | 106 | 102 | 102 | -3 | -2.9% | 1,135,000 |
| 2010/07/09 | 107 | 107 | 105 | 105 | -1 | -0.9% | 1,408,000 |
| 2010/07/08 | 105 | 106 | 104 | 106 | +3 | +2.9% | 546,000 |
| 2010/07/07 | 104 | 105 | 103 | 103 | -1 | -1% | 535,000 |
| 2010/07/06 | 104 | 105 | 102 | 104 | +1 | +1% | 946,000 |
| 2010/07/05 | 103 | 104 | 102 | 103 | +1 | +1% | 758,000 |
| 2010/07/02 | 102 | 103 | 102 | 102 | ±0 | ±0% | 628,000 |
| 2010/07/01 | 103 | 104 | 102 | 102 | -1 | -1% | 884,000 |
| 2010/06/30 | 104 | 105 | 103 | 103 | -2 | -1.9% | 839,000 |
| 2010/06/29 | 107 | 108 | 105 | 105 | -2 | -1.9% | 550,000 |
| 2010/06/28 | 107 | 108 | 107 | 107 | ±0 | ±0% | 366,000 |
| 2010/06/25 | 107 | 111 | 107 | 107 | -2 | -1.8% | 661,000 |
| 2010/06/24 | 111 | 111 | 108 | 109 | -3 | -2.7% | 621,000 |
| 2010/06/23 | 112 | 112 | 110 | 112 | -1 | -0.9% | 705,000 |
| 2010/06/22 | 111 | 113 | 110 | 113 | +1 | +0.9% | 990,000 |
| 2010/06/21 | 109 | 112 | 109 | 112 | +4 | +3.7% | 742,000 |
| 2010/06/18 | 107 | 109 | 107 | 108 | ±0 | ±0% | 977,000 |
| 2010/06/17 | 108 | 108 | 107 | 108 | ±0 | ±0% | 347,000 |
| 2010/06/16 | 108 | 108 | 106 | 108 | +2 | +1.9% | 926,000 |
| 2010/06/15 | 107 | 107 | 105 | 106 | ±0 | ±0% | 868,000 |
| 2010/06/14 | 106 | 108 | 106 | 106 | +1 | +1% | 818,000 |
| 2010/06/11 | 105 | 106 | 104 | 105 | +2 | +1.9% | 4,113,000 |
| 2010/06/10 | 104 | 104 | 103 | 103 | ±0 | ±0% | 491,000 |
| 2010/06/09 | 105 | 105 | 103 | 103 | -2 | -1.9% | 862,000 |
| 2010/06/08 | 104 | 105 | 104 | 105 | +1 | +1% | 708,000 |
| 2010/06/07 | 105 | 106 | 104 | 104 | -3 | -2.8% | 1,327,000 |
| 2010/06/04 | 108 | 108 | 106 | 107 | -1 | -0.9% | 289,000 |
| 2010/06/03 | 106 | 108 | 105 | 108 | +3 | +2.9% | 1,247,000 |
| 2010/06/02 | 107 | 109 | 104 | 105 | -2 | -1.9% | 1,866,000 |
| 2010/06/01 | 107 | 108 | 106 | 107 | +1 | +0.9% | 1,217,000 |
| 2010/05/31 | 105 | 108 | 105 | 106 | ±0 | ±0% | 695,000 |
| 2010/05/28 | 108 | 108 | 105 | 106 | ±0 | ±0% | 1,462,000 |
| 2010/05/27 | 105 | 107 | 104 | 106 | +2 | +1.9% | 924,000 |
| 2010/05/26 | 105 | 106 | 104 | 104 | -1 | -1% | 647,000 |
3501～
3550
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 | 48,900円 | +1.8% | +12.7% | 2.04% | 2.68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 | 223,700円 | +6.8% | +20.7% | 4.02% | 5.26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 | 211,100円 | +11.3% | +48.4% | 2.37% | 10.69倍 | 0.96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 | 87,100円 | +5.3% | +16.2% | 4.36% | 10.28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 | 145,600円 | +3.9% | -25.2% | 4.81% | 5.54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
