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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 6,100 | 6,260 | 6,090 | 6,240 | +140 | +2.3% | 71,300 |
| 2016/12/08 | 6,080 | 6,110 | 6,000 | 6,100 | +50 | +0.8% | 41,000 |
| 2016/12/07 | 6,050 | 6,060 | 6,000 | 6,050 | +50 | +0.8% | 41,100 |
| 2016/12/06 | 5,990 | 6,020 | 5,920 | 6,000 | -30 | -0.5% | 50,100 |
| 2016/12/05 | 5,950 | 6,030 | 5,940 | 6,030 | +30 | +0.5% | 61,100 |
| 2016/12/02 | 5,910 | 6,010 | 5,850 | 6,000 | +40 | +0.7% | 50,900 |
| 2016/12/01 | 6,000 | 6,060 | 5,930 | 5,960 | +10 | +0.2% | 57,300 |
| 2016/11/30 | 5,900 | 5,950 | 5,860 | 5,950 | +90 | +1.5% | 50,200 |
| 2016/11/29 | 5,850 | 5,860 | 5,780 | 5,860 | -50 | -0.8% | 37,300 |
| 2016/11/28 | 5,950 | 5,950 | 5,820 | 5,910 | -90 | -1.5% | 50,400 |
| 2016/11/25 | 6,000 | 6,020 | 5,920 | 6,000 | -40 | -0.7% | 31,500 |
| 2016/11/24 | 5,900 | 6,070 | 5,900 | 6,040 | +210 | +3.6% | 82,400 |
| 2016/11/22 | 5,800 | 5,870 | 5,750 | 5,830 | +50 | +0.9% | 55,400 |
| 2016/11/21 | 5,680 | 5,790 | 5,680 | 5,780 | +110 | +1.9% | 54,300 |
| 2016/11/18 | 5,570 | 5,680 | 5,550 | 5,670 | +170 | +3.1% | 45,600 |
| 2016/11/17 | 5,430 | 5,510 | 5,390 | 5,500 | +30 | +0.5% | 29,600 |
| 2016/11/16 | 5,420 | 5,480 | 5,380 | 5,470 | +30 | +0.6% | 48,700 |
| 2016/11/15 | 5,540 | 5,540 | 5,400 | 5,440 | -80 | -1.4% | 38,200 |
| 2016/11/14 | 5,360 | 5,540 | 5,300 | 5,520 | +240 | +4.5% | 65,100 |
| 2016/11/11 | 5,370 | 5,440 | 5,250 | 5,280 | -60 | -1.1% | 32,300 |
| 2016/11/10 | 5,260 | 5,360 | 5,230 | 5,340 | +345 | +6.9% | 37,700 |
| 2016/11/09 | 5,270 | 5,340 | 4,960 | 4,995 | -265 | -5% | 38,000 |
| 2016/11/08 | 5,300 | 5,330 | 5,240 | 5,260 | -70 | -1.3% | 20,500 |
| 2016/11/07 | 5,360 | 5,400 | 5,260 | 5,330 | +50 | +0.9% | 25,400 |
| 2016/11/04 | 5,360 | 5,360 | 5,220 | 5,280 | -120 | -2.2% | 32,000 |
| 2016/11/02 | 5,360 | 5,430 | 5,340 | 5,400 | -30 | -0.6% | 55,700 |
| 2016/11/01 | 5,270 | 5,460 | 5,260 | 5,430 | +170 | +3.2% | 76,700 |
| 2016/10/31 | 5,260 | 5,280 | 5,190 | 5,260 | -10 | -0.2% | 51,600 |
| 2016/10/28 | 5,200 | 5,300 | 5,200 | 5,270 | +50 | +1% | 86,800 |
| 2016/10/27 | 5,520 | 5,570 | 5,130 | 5,220 | -300 | -5.4% | 124,800 |
| 2016/10/26 | 5,380 | 5,540 | 5,350 | 5,520 | +140 | +2.6% | 43,400 |
| 2016/10/25 | 5,280 | 5,390 | 5,280 | 5,380 | +80 | +1.5% | 28,300 |
| 2016/10/24 | 5,310 | 5,360 | 5,260 | 5,300 | -10 | -0.2% | 24,200 |
| 2016/10/21 | 5,310 | 5,360 | 5,290 | 5,310 | +10 | +0.2% | 23,300 |
| 2016/10/20 | 5,220 | 5,300 | 5,220 | 5,300 | +60 | +1.1% | 23,900 |
| 2016/10/19 | 5,160 | 5,250 | 5,150 | 5,240 | +80 | +1.6% | 22,400 |
| 2016/10/18 | 5,140 | 5,180 | 5,090 | 5,160 | +20 | +0.4% | 27,900 |
| 2016/10/17 | 5,090 | 5,180 | 5,090 | 5,140 | ±0 | ±0% | 26,700 |
| 2016/10/14 | 5,080 | 5,150 | 5,080 | 5,140 | +60 | +1.2% | 28,000 |
| 2016/10/13 | 5,070 | 5,100 | 5,050 | 5,080 | ±0 | ±0% | 21,900 |
| 2016/10/12 | 5,030 | 5,100 | 5,030 | 5,080 | -10 | -0.2% | 28,200 |
| 2016/10/11 | 5,070 | 5,090 | 5,070 | 5,090 | +50 | +1% | 17,000 |
| 2016/10/07 | 5,060 | 5,060 | 5,000 | 5,040 | -50 | -1% | 21,300 |
| 2016/10/06 | 5,100 | 5,130 | 5,050 | 5,090 | ±0 | ±0% | 22,400 |
| 2016/10/05 | 5,050 | 5,100 | 5,040 | 5,090 | +10 | +0.2% | 21,800 |
| 2016/10/04 | 5,010 | 5,090 | 4,955 | 5,080 | +70 | +1.4% | 40,700 |
| 2016/10/03 | 5,070 | 5,070 | 5,000 | 5,010 | +15 | +0.3% | 25,300 |
| 2016/09/30 | 4,990 | 5,010 | 4,925 | 4,995 | -95 | -1.9% | 25,100 |
| 2016/09/29 | 5,110 | 5,150 | 5,070 | 5,090 | +40 | +0.8% | 42,400 |
| 2016/09/28 | 5,020 | 5,110 | 5,000 | 5,050 | +60 | +1.2% | 66,900 |
2051～
2100
件表示中 / 3692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 | 222,600円 | +4.7% | +5.8% | 2.16% | 12.75倍 | 0.95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 |
| パイロット | 394,000円 | +5.4% | -5.5% | 2.97% | 10.47倍 | 1.09倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| フジシール | 252,300円 | +8.3% | +22.2% | 2.58% | 11.74倍 | 0.94倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| 前田工繊 | 204,200円 | +11.1% | +6.8% | 1.18% | 16.45倍 | 2.07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 |
| パラベッド | 233,600円 | +1.9% | -21.5% | 4.15% | 15.41倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
