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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 5,460 | 5,500 | 5,440 | 5,490 | -30 | -0.5% | 17,900 |
| 2017/04/12 | 5,530 | 5,570 | 5,480 | 5,520 | -70 | -1.3% | 16,200 |
| 2017/04/11 | 5,520 | 5,620 | 5,520 | 5,590 | +10 | +0.2% | 22,300 |
| 2017/04/10 | 5,610 | 5,630 | 5,560 | 5,580 | +20 | +0.4% | 14,000 |
| 2017/04/07 | 5,550 | 5,600 | 5,510 | 5,560 | +30 | +0.5% | 21,100 |
| 2017/04/06 | 5,570 | 5,620 | 5,530 | 5,530 | -30 | -0.5% | 30,400 |
| 2017/04/05 | 5,570 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 22,400 |
| 2017/04/04 | 5,600 | 5,630 | 5,530 | 5,550 | -50 | -0.9% | 23,700 |
| 2017/04/03 | 5,620 | 5,640 | 5,550 | 5,600 | +20 | +0.4% | 18,700 |
| 2017/03/31 | 5,650 | 5,690 | 5,580 | 5,580 | -50 | -0.9% | 28,900 |
| 2017/03/30 | 5,670 | 5,700 | 5,580 | 5,630 | -40 | -0.7% | 28,700 |
| 2017/03/29 | 5,660 | 5,670 | 5,590 | 5,670 | +20 | +0.4% | 16,900 |
| 2017/03/28 | 5,570 | 5,650 | 5,560 | 5,650 | +160 | +2.9% | 27,300 |
| 2017/03/27 | 5,490 | 5,520 | 5,460 | 5,490 | -80 | -1.4% | 20,200 |
| 2017/03/24 | 5,470 | 5,580 | 5,470 | 5,570 | +80 | +1.5% | 20,700 |
| 2017/03/23 | 5,510 | 5,530 | 5,450 | 5,490 | -20 | -0.4% | 19,400 |
| 2017/03/22 | 5,540 | 5,600 | 5,510 | 5,510 | -160 | -2.8% | 28,800 |
| 2017/03/21 | 5,730 | 5,790 | 5,660 | 5,670 | -60 | -1% | 34,800 |
| 2017/03/17 | 5,730 | 5,750 | 5,710 | 5,730 | -50 | -0.9% | 25,700 |
| 2017/03/16 | 5,730 | 5,780 | 5,710 | 5,780 | -10 | -0.2% | 28,100 |
| 2017/03/15 | 5,760 | 5,790 | 5,730 | 5,790 | ±0 | ±0% | 17,200 |
| 2017/03/14 | 5,720 | 5,790 | 5,700 | 5,790 | +10 | +0.2% | 16,500 |
| 2017/03/13 | 5,790 | 5,790 | 5,710 | 5,780 | +20 | +0.3% | 33,700 |
| 2017/03/10 | 5,800 | 5,800 | 5,720 | 5,760 | +40 | +0.7% | 42,100 |
| 2017/03/09 | 5,700 | 5,730 | 5,630 | 5,720 | +70 | +1.2% | 38,600 |
| 2017/03/08 | 5,740 | 5,740 | 5,610 | 5,650 | -90 | -1.6% | 37,600 |
| 2017/03/07 | 5,670 | 5,760 | 5,640 | 5,740 | +50 | +0.9% | 26,000 |
| 2017/03/06 | 5,720 | 5,720 | 5,660 | 5,690 | ±0 | ±0% | 11,000 |
| 2017/03/03 | 5,760 | 5,760 | 5,690 | 5,690 | -80 | -1.4% | 19,700 |
| 2017/03/02 | 5,750 | 5,790 | 5,740 | 5,770 | +60 | +1.1% | 25,700 |
| 2017/03/01 | 5,630 | 5,730 | 5,630 | 5,710 | +70 | +1.2% | 37,000 |
| 2017/02/28 | 5,620 | 5,700 | 5,620 | 5,640 | +30 | +0.5% | 36,300 |
| 2017/02/27 | 5,640 | 5,660 | 5,590 | 5,610 | -40 | -0.7% | 29,300 |
| 2017/02/24 | 5,660 | 5,690 | 5,630 | 5,650 | -30 | -0.5% | 13,700 |
| 2017/02/23 | 5,660 | 5,680 | 5,630 | 5,680 | +50 | +0.9% | 16,700 |
| 2017/02/22 | 5,690 | 5,690 | 5,620 | 5,630 | -30 | -0.5% | 32,700 |
| 2017/02/21 | 5,650 | 5,680 | 5,630 | 5,660 | +20 | +0.4% | 25,400 |
| 2017/02/20 | 5,570 | 5,640 | 5,530 | 5,640 | +70 | +1.3% | 24,400 |
| 2017/02/17 | 5,530 | 5,580 | 5,510 | 5,570 | +10 | +0.2% | 34,500 |
| 2017/02/16 | 5,790 | 5,800 | 5,530 | 5,560 | -230 | -4% | 127,700 |
| 2017/02/15 | 6,060 | 6,170 | 5,720 | 5,790 | -280 | -4.6% | 112,300 |
| 2017/02/14 | 6,190 | 6,250 | 6,060 | 6,070 | -90 | -1.5% | 45,700 |
| 2017/02/13 | 6,100 | 6,190 | 6,100 | 6,160 | +80 | +1.3% | 21,200 |
| 2017/02/10 | 6,000 | 6,080 | 5,970 | 6,080 | +110 | +1.8% | 23,800 |
| 2017/02/09 | 5,960 | 5,990 | 5,920 | 5,970 | +20 | +0.3% | 22,300 |
| 2017/02/08 | 5,920 | 5,960 | 5,850 | 5,950 | +60 | +1% | 19,900 |
| 2017/02/07 | 5,900 | 5,930 | 5,890 | 5,890 | -60 | -1% | 13,000 |
| 2017/02/06 | 6,060 | 6,060 | 5,930 | 5,950 | +10 | +0.2% | 19,000 |
| 2017/02/03 | 5,990 | 6,030 | 5,920 | 5,940 | -20 | -0.3% | 38,400 |
| 2017/02/02 | 6,100 | 6,130 | 5,950 | 5,960 | -120 | -2% | 26,300 |
2001～
2050
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
