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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 6,410 | 6,430 | 6,370 | 6,420 | +90 | +1.4% | 24,400 |
| 2017/06/26 | 6,290 | 6,350 | 6,290 | 6,330 | +40 | +0.6% | 16,900 |
| 2017/06/23 | 6,290 | 6,320 | 6,270 | 6,290 | ±0 | ±0% | 19,100 |
| 2017/06/22 | 6,300 | 6,320 | 6,270 | 6,290 | +20 | +0.3% | 38,500 |
| 2017/06/21 | 6,320 | 6,340 | 6,270 | 6,270 | -80 | -1.3% | 29,200 |
| 2017/06/20 | 6,320 | 6,380 | 6,280 | 6,350 | +90 | +1.4% | 45,500 |
| 2017/06/19 | 6,260 | 6,300 | 6,230 | 6,260 | ±0 | ±0% | 30,200 |
| 2017/06/16 | 6,280 | 6,300 | 6,200 | 6,260 | +60 | +1% | 73,100 |
| 2017/06/15 | 6,300 | 6,300 | 6,140 | 6,200 | -160 | -2.5% | 112,800 |
| 2017/06/14 | 6,410 | 6,440 | 6,360 | 6,360 | -20 | -0.3% | 46,400 |
| 2017/06/13 | 6,390 | 6,440 | 6,360 | 6,380 | -50 | -0.8% | 32,800 |
| 2017/06/12 | 6,440 | 6,490 | 6,420 | 6,430 | -10 | -0.2% | 38,000 |
| 2017/06/09 | 6,400 | 6,470 | 6,370 | 6,440 | +20 | +0.3% | 45,700 |
| 2017/06/08 | 6,580 | 6,610 | 6,420 | 6,420 | -180 | -2.7% | 35,500 |
| 2017/06/07 | 6,650 | 6,650 | 6,540 | 6,600 | -30 | -0.5% | 37,700 |
| 2017/06/06 | 6,620 | 6,690 | 6,570 | 6,630 | +50 | +0.8% | 39,300 |
| 2017/06/05 | 6,540 | 6,600 | 6,510 | 6,580 | +20 | +0.3% | 32,600 |
| 2017/06/02 | 6,550 | 6,580 | 6,530 | 6,560 | +50 | +0.8% | 46,800 |
| 2017/06/01 | 6,370 | 6,510 | 6,370 | 6,510 | +120 | +1.9% | 38,300 |
| 2017/05/31 | 6,350 | 6,470 | 6,340 | 6,390 | +30 | +0.5% | 85,700 |
| 2017/05/30 | 6,480 | 6,490 | 6,350 | 6,360 | -140 | -2.2% | 63,600 |
| 2017/05/29 | 6,530 | 6,540 | 6,480 | 6,500 | +20 | +0.3% | 18,100 |
| 2017/05/26 | 6,570 | 6,580 | 6,480 | 6,480 | -140 | -2.1% | 42,600 |
| 2017/05/25 | 6,490 | 6,650 | 6,490 | 6,620 | +120 | +1.8% | 54,300 |
| 2017/05/24 | 6,600 | 6,620 | 6,460 | 6,500 | -40 | -0.6% | 39,300 |
| 2017/05/23 | 6,560 | 6,640 | 6,520 | 6,540 | -20 | -0.3% | 53,600 |
| 2017/05/22 | 6,670 | 6,670 | 6,560 | 6,560 | -90 | -1.4% | 28,600 |
| 2017/05/19 | 6,730 | 6,730 | 6,620 | 6,650 | -50 | -0.7% | 42,700 |
| 2017/05/18 | 6,570 | 6,700 | 6,570 | 6,700 | -50 | -0.7% | 40,000 |
| 2017/05/17 | 6,760 | 6,800 | 6,720 | 6,750 | -50 | -0.7% | 48,700 |
| 2017/05/16 | 6,790 | 6,840 | 6,760 | 6,800 | +50 | +0.7% | 44,600 |
| 2017/05/15 | 6,660 | 6,750 | 6,640 | 6,750 | +110 | +1.7% | 45,200 |
| 2017/05/12 | 6,560 | 6,670 | 6,560 | 6,640 | +40 | +0.6% | 42,300 |
| 2017/05/11 | 6,640 | 6,640 | 6,580 | 6,600 | -50 | -0.8% | 46,800 |
| 2017/05/10 | 6,540 | 6,680 | 6,520 | 6,650 | +130 | +2% | 98,100 |
| 2017/05/09 | 6,400 | 6,570 | 6,400 | 6,520 | +190 | +3% | 111,600 |
| 2017/05/08 | 6,180 | 6,350 | 6,110 | 6,330 | +190 | +3.1% | 86,900 |
| 2017/05/02 | 6,130 | 6,240 | 6,110 | 6,140 | -30 | -0.5% | 92,600 |
| 2017/05/01 | 6,110 | 6,260 | 6,090 | 6,170 | -10 | -0.2% | 142,600 |
| 2017/04/28 | 5,920 | 6,190 | 5,910 | 6,180 | +330 | +5.6% | 230,100 |
| 2017/04/27 | 5,590 | 5,850 | 5,580 | 5,850 | +300 | +5.4% | 128,000 |
| 2017/04/26 | 5,610 | 5,630 | 5,540 | 5,550 | +10 | +0.2% | 47,200 |
| 2017/04/25 | 5,400 | 5,560 | 5,380 | 5,540 | +190 | +3.6% | 47,800 |
| 2017/04/24 | 5,370 | 5,380 | 5,300 | 5,350 | +60 | +1.1% | 28,100 |
| 2017/04/21 | 5,310 | 5,320 | 5,260 | 5,290 | +10 | +0.2% | 25,900 |
| 2017/04/20 | 5,380 | 5,380 | 5,260 | 5,280 | -120 | -2.2% | 37,600 |
| 2017/04/19 | 5,400 | 5,500 | 5,370 | 5,400 | -40 | -0.7% | 41,400 |
| 2017/04/18 | 5,470 | 5,470 | 5,380 | 5,440 | -30 | -0.5% | 37,600 |
| 2017/04/17 | 5,390 | 5,480 | 5,370 | 5,470 | +90 | +1.7% | 35,000 |
| 2017/04/14 | 5,420 | 5,430 | 5,360 | 5,380 | -110 | -2% | 34,800 |
1951～
2000
件表示中 / 3726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 | 201,800円 | +4.7% | +5.8% | 2.38% | 11.42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 |
| パラベッド | 254,100円 | +4.1% | +10.5% | 4.92% | 14.25倍 | 1.04倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 前田工繊 | 187,800円 | +11.1% | +6.8% | 1.28% | 14.99倍 | 1.89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 | 203,500円 | +4.7% | +15.0% | 3.19% | 12.57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 | 162,600円 | -5.2% | -16.6% | 3.63% | 13.74倍 | 2.98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
