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 |
|---|---|---|---|---|---|---|---|
| 2016/11/16 | 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 |
| 2016/09/27 | 4,800 | 4,990 | 4,795 | 4,990 | +100 | +2% | 34,400 |
| 2016/09/26 | 4,970 | 4,990 | 4,875 | 4,890 | -80 | -1.6% | 56,400 |
| 2016/09/23 | 4,865 | 4,980 | 4,845 | 4,970 | +105 | +2.2% | 46,500 |
| 2016/09/21 | 4,700 | 4,870 | 4,660 | 4,865 | +165 | +3.5% | 37,600 |
| 2016/09/20 | 4,645 | 4,750 | 4,630 | 4,700 | -15 | -0.3% | 48,600 |
| 2016/09/16 | 4,725 | 4,735 | 4,680 | 4,715 | +25 | +0.5% | 43,100 |
| 2016/09/15 | 4,700 | 4,710 | 4,655 | 4,690 | -55 | -1.2% | 54,800 |
| 2016/09/14 | 4,730 | 4,760 | 4,700 | 4,745 | -5 | -0.1% | 69,200 |
| 2016/09/13 | 4,755 | 4,770 | 4,710 | 4,750 | +40 | +0.8% | 48,700 |
| 2016/09/12 | 4,725 | 4,760 | 4,680 | 4,710 | -115 | -2.4% | 37,100 |
| 2016/09/09 | 4,865 | 4,980 | 4,790 | 4,825 | -110 | -2.2% | 72,000 |
| 2016/09/08 | 4,965 | 4,980 | 4,915 | 4,935 | -60 | -1.2% | 33,900 |
| 2016/09/07 | 4,995 | 5,030 | 4,955 | 4,995 | ±0 | ±0% | 23,200 |
| 2016/09/06 | 5,040 | 5,080 | 4,970 | 4,995 | -85 | -1.7% | 76,600 |
| 2016/09/05 | 5,120 | 5,120 | 5,060 | 5,080 | +10 | +0.2% | 11,500 |
| 2016/09/02 | 5,070 | 5,130 | 5,060 | 5,070 | -70 | -1.4% | 10,100 |
2101～
2150
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
