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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,274 | 1,304 | 1,272 | 1,303 | +38 | +3% | 75,300 |
| 2022/03/14 | 1,256 | 1,271 | 1,250 | 1,265 | +11 | +0.9% | 114,500 |
| 2022/03/11 | 1,242 | 1,260 | 1,236 | 1,254 | +5 | +0.4% | 70,900 |
| 2022/03/10 | 1,245 | 1,257 | 1,236 | 1,249 | +43 | +3.6% | 105,300 |
| 2022/03/09 | 1,200 | 1,223 | 1,196 | 1,206 | +21 | +1.8% | 118,700 |
| 2022/03/08 | 1,210 | 1,215 | 1,178 | 1,185 | -36 | -2.9% | 169,700 |
| 2022/03/07 | 1,215 | 1,229 | 1,209 | 1,221 | -19 | -1.5% | 149,900 |
| 2022/03/04 | 1,242 | 1,255 | 1,233 | 1,240 | -10 | -0.8% | 139,500 |
| 2022/03/03 | 1,233 | 1,260 | 1,232 | 1,250 | +28 | +2.3% | 123,100 |
| 2022/03/02 | 1,232 | 1,238 | 1,209 | 1,222 | -43 | -3.4% | 198,900 |
| 2022/03/01 | 1,281 | 1,281 | 1,262 | 1,265 | -16 | -1.2% | 92,500 |
| 2022/02/28 | 1,248 | 1,281 | 1,247 | 1,281 | +40 | +3.2% | 222,600 |
| 2022/02/25 | 1,245 | 1,254 | 1,222 | 1,241 | +1 | +0.1% | 159,100 |
| 2022/02/24 | 1,248 | 1,256 | 1,218 | 1,240 | -12 | -1% | 265,500 |
| 2022/02/22 | 1,234 | 1,258 | 1,233 | 1,252 | +2 | +0.2% | 151,200 |
| 2022/02/21 | 1,232 | 1,260 | 1,225 | 1,250 | -6 | -0.5% | 137,300 |
| 2022/02/18 | 1,266 | 1,277 | 1,230 | 1,256 | -21 | -1.6% | 192,400 |
| 2022/02/17 | 1,288 | 1,297 | 1,265 | 1,277 | -20 | -1.5% | 148,500 |
| 2022/02/16 | 1,297 | 1,302 | 1,287 | 1,297 | +25 | +2% | 150,500 |
| 2022/02/15 | 1,245 | 1,279 | 1,245 | 1,272 | +24 | +1.9% | 202,100 |
| 2022/02/14 | 1,265 | 1,266 | 1,245 | 1,248 | -12 | -1% | 98,200 |
| 2022/02/10 | 1,259 | 1,266 | 1,248 | 1,260 | +1 | +0.1% | 83,900 |
| 2022/02/09 | 1,243 | 1,262 | 1,224 | 1,259 | +16 | +1.3% | 154,400 |
| 2022/02/08 | 1,219 | 1,249 | 1,219 | 1,243 | +14 | +1.1% | 113,900 |
| 2022/02/07 | 1,218 | 1,234 | 1,215 | 1,229 | +2 | +0.2% | 98,100 |
| 2022/02/04 | 1,212 | 1,229 | 1,206 | 1,227 | +4 | +0.3% | 80,700 |
| 2022/02/03 | 1,228 | 1,231 | 1,216 | 1,223 | -13 | -1.1% | 77,600 |
| 2022/02/02 | 1,206 | 1,237 | 1,201 | 1,236 | +42 | +3.5% | 136,300 |
| 2022/02/01 | 1,194 | 1,204 | 1,190 | 1,194 | ±0 | ±0% | 70,100 |
| 2022/01/31 | 1,180 | 1,197 | 1,176 | 1,194 | +16 | +1.4% | 98,600 |
| 2022/01/28 | 1,173 | 1,185 | 1,170 | 1,178 | +24 | +2.1% | 149,700 |
| 2022/01/27 | 1,179 | 1,180 | 1,142 | 1,154 | -25 | -2.1% | 185,500 |
| 2022/01/26 | 1,183 | 1,189 | 1,171 | 1,179 | -3 | -0.3% | 96,100 |
| 2022/01/25 | 1,194 | 1,196 | 1,179 | 1,182 | -12 | -1% | 111,200 |
| 2022/01/24 | 1,179 | 1,199 | 1,174 | 1,194 | +7 | +0.6% | 100,400 |
| 2022/01/21 | 1,183 | 1,193 | 1,177 | 1,187 | -2 | -0.2% | 95,600 |
| 2022/01/20 | 1,166 | 1,202 | 1,161 | 1,189 | +23 | +2% | 261,600 |
| 2022/01/19 | 1,180 | 1,187 | 1,165 | 1,166 | -22 | -1.9% | 91,700 |
| 2022/01/18 | 1,203 | 1,214 | 1,185 | 1,188 | -13 | -1.1% | 70,400 |
| 2022/01/17 | 1,191 | 1,210 | 1,190 | 1,201 | +13 | +1.1% | 42,100 |
| 2022/01/14 | 1,209 | 1,210 | 1,176 | 1,188 | -21 | -1.7% | 142,500 |
| 2022/01/13 | 1,230 | 1,234 | 1,209 | 1,209 | -20 | -1.6% | 84,700 |
| 2022/01/12 | 1,215 | 1,236 | 1,215 | 1,229 | +20 | +1.7% | 58,000 |
| 2022/01/11 | 1,224 | 1,226 | 1,204 | 1,209 | -15 | -1.2% | 82,000 |
| 2022/01/07 | 1,225 | 1,247 | 1,220 | 1,224 | ±0 | ±0% | 73,700 |
| 2022/01/06 | 1,248 | 1,254 | 1,224 | 1,224 | -36 | -2.9% | 46,600 |
| 2022/01/05 | 1,240 | 1,280 | 1,240 | 1,260 | +20 | +1.6% | 137,300 |
| 2022/01/04 | 1,220 | 1,247 | 1,216 | 1,240 | +29 | +2.4% | 75,100 |
| 2021/12/30 | 1,208 | 1,216 | 1,206 | 1,211 | -5 | -0.4% | 40,300 |
| 2021/12/29 | 1,212 | 1,221 | 1,206 | 1,216 | -16 | -1.3% | 78,600 |
801～
850
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
