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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,430 | 1,440 | 1,418 | 1,423 | -2 | -0.1% | 58,400 |
| 2022/10/24 | 1,452 | 1,452 | 1,420 | 1,425 | +12 | +0.8% | 51,500 |
| 2022/10/21 | 1,411 | 1,419 | 1,410 | 1,413 | -12 | -0.8% | 36,100 |
| 2022/10/20 | 1,424 | 1,430 | 1,414 | 1,425 | -8 | -0.6% | 32,600 |
| 2022/10/19 | 1,425 | 1,437 | 1,423 | 1,433 | -1 | -0.1% | 23,100 |
| 2022/10/18 | 1,451 | 1,451 | 1,430 | 1,434 | +2 | +0.1% | 25,500 |
| 2022/10/17 | 1,442 | 1,446 | 1,430 | 1,432 | -15 | -1% | 36,300 |
| 2022/10/14 | 1,430 | 1,454 | 1,421 | 1,447 | +37 | +2.6% | 69,700 |
| 2022/10/13 | 1,403 | 1,416 | 1,394 | 1,410 | +2 | +0.1% | 30,900 |
| 2022/10/12 | 1,404 | 1,420 | 1,393 | 1,408 | +4 | +0.3% | 53,100 |
| 2022/10/11 | 1,412 | 1,419 | 1,399 | 1,404 | -20 | -1.4% | 51,100 |
| 2022/10/07 | 1,410 | 1,431 | 1,405 | 1,424 | -12 | -0.8% | 42,000 |
| 2022/10/06 | 1,430 | 1,445 | 1,425 | 1,436 | +16 | +1.1% | 64,700 |
| 2022/10/05 | 1,451 | 1,451 | 1,415 | 1,420 | -37 | -2.5% | 51,200 |
| 2022/10/04 | 1,426 | 1,457 | 1,414 | 1,457 | +61 | +4.4% | 91,300 |
| 2022/10/03 | 1,391 | 1,399 | 1,366 | 1,396 | -15 | -1.1% | 39,200 |
| 2022/09/30 | 1,420 | 1,434 | 1,401 | 1,411 | -14 | -1% | 62,400 |
| 2022/09/29 | 1,396 | 1,432 | 1,396 | 1,425 | +51 | +3.7% | 101,100 |
| 2022/09/28 | 1,353 | 1,376 | 1,342 | 1,374 | +1 | +0.1% | 75,500 |
| 2022/09/27 | 1,392 | 1,392 | 1,370 | 1,373 | -13 | -0.9% | 61,700 |
| 2022/09/26 | 1,386 | 1,390 | 1,378 | 1,386 | ±0 | ±0% | 69,800 |
| 2022/09/22 | 1,392 | 1,392 | 1,374 | 1,386 | -13 | -0.9% | 39,900 |
| 2022/09/21 | 1,405 | 1,410 | 1,396 | 1,399 | -12 | -0.9% | 54,500 |
| 2022/09/20 | 1,424 | 1,424 | 1,408 | 1,411 | -4 | -0.3% | 40,100 |
| 2022/09/16 | 1,410 | 1,422 | 1,406 | 1,415 | +9 | +0.6% | 55,700 |
| 2022/09/15 | 1,420 | 1,420 | 1,397 | 1,406 | -1 | -0.1% | 91,300 |
| 2022/09/14 | 1,411 | 1,411 | 1,393 | 1,407 | -16 | -1.1% | 51,400 |
| 2022/09/13 | 1,417 | 1,428 | 1,405 | 1,423 | +8 | +0.6% | 24,900 |
| 2022/09/12 | 1,432 | 1,433 | 1,412 | 1,415 | -6 | -0.4% | 39,100 |
| 2022/09/09 | 1,401 | 1,422 | 1,396 | 1,421 | +23 | +1.6% | 81,000 |
| 2022/09/08 | 1,380 | 1,400 | 1,358 | 1,398 | +48 | +3.6% | 80,200 |
| 2022/09/07 | 1,355 | 1,355 | 1,336 | 1,350 | -8 | -0.6% | 43,500 |
| 2022/09/06 | 1,380 | 1,380 | 1,356 | 1,358 | -21 | -1.5% | 42,600 |
| 2022/09/05 | 1,381 | 1,388 | 1,367 | 1,379 | -7 | -0.5% | 42,900 |
| 2022/09/02 | 1,386 | 1,395 | 1,377 | 1,386 | -12 | -0.9% | 55,000 |
| 2022/09/01 | 1,393 | 1,406 | 1,375 | 1,398 | -1 | -0.1% | 73,200 |
| 2022/08/31 | 1,372 | 1,402 | 1,370 | 1,399 | +7 | +0.5% | 86,500 |
| 2022/08/30 | 1,396 | 1,402 | 1,387 | 1,392 | +4 | +0.3% | 49,500 |
| 2022/08/29 | 1,396 | 1,396 | 1,373 | 1,388 | -28 | -2% | 105,100 |
| 2022/08/26 | 1,420 | 1,420 | 1,405 | 1,416 | +6 | +0.4% | 52,600 |
| 2022/08/25 | 1,414 | 1,419 | 1,396 | 1,410 | -6 | -0.4% | 46,100 |
| 2022/08/24 | 1,435 | 1,435 | 1,415 | 1,416 | -21 | -1.5% | 38,500 |
| 2022/08/23 | 1,450 | 1,450 | 1,429 | 1,437 | -13 | -0.9% | 49,200 |
| 2022/08/22 | 1,420 | 1,450 | 1,416 | 1,450 | +18 | +1.3% | 73,400 |
| 2022/08/19 | 1,443 | 1,443 | 1,421 | 1,432 | -8 | -0.6% | 39,900 |
| 2022/08/18 | 1,438 | 1,444 | 1,430 | 1,440 | +5 | +0.3% | 63,300 |
| 2022/08/17 | 1,422 | 1,436 | 1,419 | 1,435 | +23 | +1.6% | 106,800 |
| 2022/08/16 | 1,415 | 1,417 | 1,401 | 1,412 | +7 | +0.5% | 56,500 |
| 2022/08/15 | 1,414 | 1,415 | 1,398 | 1,405 | -7 | -0.5% | 59,400 |
| 2022/08/12 | 1,394 | 1,412 | 1,384 | 1,412 | +32 | +2.3% | 128,000 |
651～
700
件表示中 / 3725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 | 201,200円 | +4.7% | +5.8% | 2.39% | 11.39倍 | 0.85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 |
| ＭＴＧ | 362,000円 | +29.4% | +153.0% | 0.50% | 24.93倍 | 3.00倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 前田工繊 | 188,800円 | +11.1% | +6.8% | 1.27% | 15.07倍 | 1.90倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| イトーキ | 203,300円 | +4.7% | +15.0% | 3.20% | 12.56倍 | 2.04倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＳＨＯＥＩ | 161,800円 | -5.2% | -16.6% | 3.65% | 13.67倍 | 2.97倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
