三菱鉛筆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 3,660 | 3,660 | 3,510 | 3,545 | -145 | -3.9% | 161,400 |
| 2026/11/05 | 3,685 | 3,740 | 3,625 | 3,690 | +75 | +2.1% | 332,400 |
| 2026/11/04 | 3,625 | 3,705 | 3,550 | 3,615 | -35 | -1% | 159,700 |
| 2026/11/02 | 3,665 | 3,675 | 3,620 | 3,650 | +15 | +0.4% | 119,400 |
| 2026/10/30 | 3,590 | 3,710 | 3,555 | 3,635 | -10 | -0.3% | 171,200 |
| 2026/10/29 | 3,605 | 3,645 | 3,525 | 3,645 | +40 | +1.1% | 935,200 |
| 2026/10/28 | 3,610 | 3,655 | 3,590 | 3,605 | -25 | -0.7% | 138,700 |
| 2026/10/27 | 3,660 | 3,665 | 3,610 | 3,630 | -30 | -0.8% | 84,900 |
| 2026/10/26 | 3,650 | 3,680 | 3,630 | 3,660 | +10 | +0.3% | 104,000 |
| 2026/10/23 | 3,690 | 3,720 | 3,615 | 3,650 | -15 | -0.4% | 128,900 |
| 2026/10/22 | 3,675 | 3,695 | 3,630 | 3,665 | ±0 | ±0% | 138,500 |
| 2026/10/21 | 3,735 | 3,735 | 3,650 | 3,665 | -50 | -1.3% | 146,500 |
| 2026/10/20 | 3,755 | 3,775 | 3,680 | 3,715 | -60 | -1.6% | 104,300 |
| 2026/10/19 | 3,750 | 3,775 | 3,660 | 3,775 | +45 | +1.2% | 133,000 |
| 2026/10/16 | 3,670 | 3,775 | 3,650 | 3,730 | +115 | +3.2% | 155,800 |
| 2026/10/15 | 3,515 | 3,650 | 3,505 | 3,615 | +80 | +2.3% | 188,200 |
| 2026/10/14 | 3,545 | 3,555 | 3,500 | 3,535 | ±0 | ±0% | 150,500 |
| 2026/10/13 | 3,590 | 3,605 | 3,505 | 3,535 | -20 | -0.6% | 144,000 |
| 2026/10/09 | 3,525 | 3,555 | 3,500 | 3,555 | +65 | +1.9% | 124,700 |
| 2026/10/08 | 3,485 | 3,515 | 3,460 | 3,490 | +5 | +0.1% | 119,900 |
| 2026/10/07 | 3,450 | 3,505 | 3,435 | 3,485 | +35 | +1% | 104,600 |
| 2026/10/06 | 3,475 | 3,495 | 3,420 | 3,450 | +5 | +0.1% | 113,400 |
| 2026/10/05 | 3,445 | 3,485 | 3,410 | 3,445 | ±0 | ±0% | 137,800 |
| 2026/10/02 | 3,410 | 3,490 | 3,375 | 3,445 | +15 | +0.4% | 87,700 |
| 2026/10/01 | 3,470 | 3,470 | 3,420 | 3,430 | -40 | -1.2% | 109,200 |
| 2026/09/30 | 3,415 | 3,510 | 3,405 | 3,470 | +25 | +0.7% | 145,300 |
| 2026/09/29 | 3,355 | 3,445 | 3,350 | 3,445 | +65 | +1.9% | 96,100 |
| 2026/09/28 | 3,440 | 3,460 | 3,365 | 3,380 | -15 | -0.4% | 126,700 |
| 2026/09/25 | 3,370 | 3,430 | 3,355 | 3,395 | +25 | +0.7% | 129,500 |
| 2026/09/24 | 3,325 | 3,380 | 3,310 | 3,370 | +65 | +2% | 128,400 |
| 2026/09/18 | 3,330 | 3,330 | 3,260 | 3,305 | +5 | +0.2% | 257,200 |
| 2026/09/17 | 3,280 | 3,325 | 3,260 | 3,300 | +45 | +1.4% | 60,500 |
| 2026/09/16 | 3,225 | 3,275 | 3,225 | 3,255 | +30 | +0.9% | 49,300 |
| 2026/09/15 | 3,265 | 3,270 | 3,205 | 3,225 | -35 | -1.1% | 85,800 |
| 2026/09/14 | 3,245 | 3,280 | 3,220 | 3,260 | +65 | +2% | 81,200 |
| 2026/09/11 | 3,110 | 3,220 | 3,105 | 3,195 | +45 | +1.4% | 89,700 |
| 2026/09/10 | 3,120 | 3,155 | 3,085 | 3,150 | +45 | +1.4% | 51,700 |
| 2026/09/09 | 3,100 | 3,120 | 3,085 | 3,105 | +15 | +0.5% | 60,000 |
| 2026/09/08 | 3,150 | 3,165 | 3,085 | 3,090 | -70 | -2.2% | 58,000 |
| 2026/09/07 | 3,130 | 3,170 | 3,115 | 3,160 | +50 | +1.6% | 69,000 |
| 2026/09/04 | 3,135 | 3,140 | 3,095 | 3,110 | -15 | -0.5% | 54,600 |
| 2026/09/03 | 3,165 | 3,165 | 3,085 | 3,125 | +5 | +0.2% | 55,300 |
| 2026/09/02 | 3,120 | 3,145 | 3,090 | 3,120 | -15 | -0.5% | 104,200 |
| 2026/09/01 | 3,155 | 3,170 | 3,100 | 3,135 | -40 | -1.3% | 89,200 |
| 2026/08/31 | 3,070 | 3,185 | 3,065 | 3,175 | +110 | +3.6% | 269,100 |
| 2026/08/28 | 3,035 | 3,090 | 3,025 | 3,065 | +20 | +0.7% | 97,200 |
| 2026/08/27 | 3,050 | 3,065 | 3,030 | 3,045 | -5 | -0.2% | 72,100 |
| 2026/08/26 | 3,000 | 3,050 | 2,992 | 3,050 | +58 | +1.9% | 97,200 |
| 2026/08/25 | 2,985 | 3,010 | 2,968 | 2,992 | +22 | +0.7% | 87,400 |
| 2026/08/24 | 2,973 | 3,000 | 2,952 | 2,970 | -1 | ±0% | 85,100 |
1～
50
件表示中 / 4060件
類似銘柄と比較する
現在ご覧いただいている「菱鉛筆」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 |
|---|---|---|---|---|---|---|---|---|
| 菱鉛筆 | 354,500円 | +6.3% | +19.7% | 1.61% | 22.16倍 | 1.29倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ヨネックス | 238,000円 | +10.6% | +17.1% | 1.18% | 14.34倍 | 2.53倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 214,800円 | +5.5% | +6.4% | 4.89% | 9.64倍 | 1.00倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| フジシール | 340,500円 | +5.0% | +1.8% | 2.56% | 11.89倍 | 1.13倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| フルヤ金属 | 789,000円 | +0.9% | +5.4% | 2.28% | 10.97倍 | 2.48倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
