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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,357 | 1,373 | 1,343 | 1,349 | +1 | +0.1% | 109,400 |
| 2022/05/30 | 1,349 | 1,352 | 1,336 | 1,348 | +9 | +0.7% | 234,900 |
| 2022/05/27 | 1,331 | 1,355 | 1,323 | 1,339 | +13 | +1% | 159,700 |
| 2022/05/26 | 1,306 | 1,329 | 1,306 | 1,326 | +17 | +1.3% | 72,500 |
| 2022/05/25 | 1,297 | 1,320 | 1,293 | 1,309 | +22 | +1.7% | 87,500 |
| 2022/05/24 | 1,300 | 1,305 | 1,286 | 1,287 | -25 | -1.9% | 55,700 |
| 2022/05/23 | 1,313 | 1,329 | 1,301 | 1,312 | +26 | +2% | 70,400 |
| 2022/05/20 | 1,274 | 1,293 | 1,274 | 1,286 | +8 | +0.6% | 68,200 |
| 2022/05/19 | 1,265 | 1,285 | 1,265 | 1,278 | -17 | -1.3% | 61,500 |
| 2022/05/18 | 1,305 | 1,310 | 1,287 | 1,295 | -7 | -0.5% | 60,400 |
| 2022/05/17 | 1,292 | 1,311 | 1,292 | 1,302 | +10 | +0.8% | 43,600 |
| 2022/05/16 | 1,327 | 1,330 | 1,291 | 1,292 | -25 | -1.9% | 63,500 |
| 2022/05/13 | 1,278 | 1,317 | 1,275 | 1,317 | +39 | +3.1% | 110,400 |
| 2022/05/12 | 1,313 | 1,321 | 1,278 | 1,278 | -31 | -2.4% | 76,500 |
| 2022/05/11 | 1,324 | 1,334 | 1,299 | 1,309 | -25 | -1.9% | 78,700 |
| 2022/05/10 | 1,325 | 1,344 | 1,325 | 1,334 | +9 | +0.7% | 88,300 |
| 2022/05/09 | 1,339 | 1,355 | 1,322 | 1,325 | -1 | -0.1% | 107,900 |
| 2022/05/06 | 1,334 | 1,336 | 1,315 | 1,326 | -11 | -0.8% | 104,200 |
| 2022/05/02 | 1,349 | 1,368 | 1,321 | 1,337 | +82 | +6.5% | 193,600 |
| 2022/04/28 | 1,224 | 1,267 | 1,216 | 1,255 | +46 | +3.8% | 132,700 |
| 2022/04/27 | 1,212 | 1,219 | 1,199 | 1,209 | -25 | -2% | 232,400 |
| 2022/04/26 | 1,245 | 1,250 | 1,234 | 1,234 | +5 | +0.4% | 80,800 |
| 2022/04/25 | 1,226 | 1,232 | 1,216 | 1,229 | -16 | -1.3% | 47,300 |
| 2022/04/22 | 1,233 | 1,245 | 1,228 | 1,245 | -7 | -0.6% | 57,600 |
| 2022/04/21 | 1,252 | 1,257 | 1,241 | 1,252 | -7 | -0.6% | 64,700 |
| 2022/04/20 | 1,260 | 1,277 | 1,255 | 1,259 | +20 | +1.6% | 75,000 |
| 2022/04/19 | 1,212 | 1,243 | 1,212 | 1,239 | +31 | +2.6% | 70,700 |
| 2022/04/18 | 1,219 | 1,220 | 1,190 | 1,208 | -29 | -2.3% | 53,200 |
| 2022/04/15 | 1,237 | 1,240 | 1,225 | 1,237 | -5 | -0.4% | 77,600 |
| 2022/04/14 | 1,248 | 1,259 | 1,237 | 1,242 | -7 | -0.6% | 47,300 |
| 2022/04/13 | 1,228 | 1,252 | 1,224 | 1,249 | +38 | +3.1% | 102,500 |
| 2022/04/12 | 1,236 | 1,239 | 1,209 | 1,211 | -28 | -2.3% | 63,000 |
| 2022/04/11 | 1,249 | 1,251 | 1,233 | 1,239 | -2 | -0.2% | 55,900 |
| 2022/04/08 | 1,251 | 1,251 | 1,226 | 1,241 | -14 | -1.1% | 92,000 |
| 2022/04/07 | 1,250 | 1,257 | 1,239 | 1,255 | -5 | -0.4% | 67,000 |
| 2022/04/06 | 1,270 | 1,270 | 1,257 | 1,260 | -16 | -1.3% | 54,100 |
| 2022/04/05 | 1,275 | 1,287 | 1,269 | 1,276 | +9 | +0.7% | 67,500 |
| 2022/04/04 | 1,259 | 1,269 | 1,247 | 1,267 | -7 | -0.5% | 74,900 |
| 2022/04/01 | 1,267 | 1,276 | 1,250 | 1,274 | +7 | +0.6% | 52,000 |
| 2022/03/31 | 1,294 | 1,297 | 1,267 | 1,267 | -46 | -3.5% | 78,200 |
| 2022/03/30 | 1,327 | 1,327 | 1,301 | 1,313 | -1 | -0.1% | 59,300 |
| 2022/03/29 | 1,302 | 1,319 | 1,295 | 1,314 | +11 | +0.8% | 84,500 |
| 2022/03/28 | 1,305 | 1,313 | 1,301 | 1,303 | -4 | -0.3% | 61,600 |
| 2022/03/25 | 1,298 | 1,310 | 1,289 | 1,307 | +13 | +1% | 57,700 |
| 2022/03/24 | 1,300 | 1,304 | 1,275 | 1,294 | -17 | -1.3% | 49,200 |
| 2022/03/23 | 1,287 | 1,316 | 1,283 | 1,311 | +22 | +1.7% | 99,100 |
| 2022/03/22 | 1,326 | 1,326 | 1,280 | 1,289 | -8 | -0.6% | 153,200 |
| 2022/03/18 | 1,308 | 1,314 | 1,285 | 1,297 | -22 | -1.7% | 111,600 |
| 2022/03/17 | 1,315 | 1,324 | 1,300 | 1,319 | +30 | +2.3% | 93,200 |
| 2022/03/16 | 1,309 | 1,315 | 1,282 | 1,289 | -14 | -1.1% | 98,900 |
751～
800
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
