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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,345 | 4,470 | 4,155 | 4,305 | -70 | -1.6% | 161,900 |
| 2016/02/16 | 4,720 | 4,840 | 4,300 | 4,375 | -340 | -7.2% | 125,600 |
| 2016/02/15 | 4,605 | 4,745 | 4,535 | 4,715 | +355 | +8.1% | 73,400 |
| 2016/02/12 | 4,595 | 4,670 | 4,355 | 4,360 | -475 | -9.8% | 107,400 |
| 2016/02/10 | 5,020 | 5,040 | 4,725 | 4,835 | -185 | -3.7% | 53,700 |
| 2016/02/09 | 5,090 | 5,120 | 4,980 | 5,020 | -340 | -6.3% | 47,500 |
| 2016/02/08 | 5,050 | 5,390 | 5,050 | 5,360 | +260 | +5.1% | 29,000 |
| 2016/02/05 | 5,090 | 5,170 | 5,020 | 5,100 | -80 | -1.5% | 29,400 |
| 2016/02/04 | 5,400 | 5,410 | 5,170 | 5,180 | -280 | -5.1% | 27,200 |
| 2016/02/03 | 5,490 | 5,490 | 5,340 | 5,460 | -70 | -1.3% | 27,300 |
| 2016/02/02 | 5,570 | 5,590 | 5,480 | 5,530 | -150 | -2.6% | 45,500 |
| 2016/02/01 | 5,540 | 5,680 | 5,480 | 5,680 | +200 | +3.6% | 90,400 |
| 2016/01/29 | 5,280 | 5,500 | 5,230 | 5,480 | +300 | +5.8% | 68,100 |
| 2016/01/28 | 5,080 | 5,220 | 5,050 | 5,180 | +80 | +1.6% | 40,200 |
| 2016/01/27 | 5,030 | 5,120 | 4,980 | 5,100 | +210 | +4.3% | 39,600 |
| 2016/01/26 | 4,900 | 4,985 | 4,865 | 4,890 | -30 | -0.6% | 38,700 |
| 2016/01/25 | 4,890 | 4,935 | 4,820 | 4,920 | +45 | +0.9% | 44,200 |
| 2016/01/22 | 4,680 | 4,875 | 4,595 | 4,875 | +355 | +7.9% | 58,000 |
| 2016/01/21 | 4,465 | 4,625 | 4,465 | 4,520 | -10 | -0.2% | 73,600 |
| 2016/01/20 | 4,660 | 4,700 | 4,530 | 4,530 | -130 | -2.8% | 44,400 |
| 2016/01/19 | 4,700 | 4,800 | 4,635 | 4,660 | -60 | -1.3% | 66,400 |
| 2016/01/18 | 4,700 | 4,760 | 4,645 | 4,720 | -95 | -2% | 67,400 |
| 2016/01/15 | 4,925 | 4,995 | 4,775 | 4,815 | -45 | -0.9% | 46,900 |
| 2016/01/14 | 4,920 | 4,945 | 4,755 | 4,860 | -170 | -3.4% | 55,900 |
| 2016/01/13 | 4,920 | 5,070 | 4,920 | 5,030 | +120 | +2.4% | 40,800 |
| 2016/01/12 | 5,020 | 5,090 | 4,895 | 4,910 | -200 | -3.9% | 60,500 |
| 2016/01/08 | 5,190 | 5,270 | 5,100 | 5,110 | -100 | -1.9% | 57,000 |
| 2016/01/07 | 5,240 | 5,350 | 5,170 | 5,210 | -30 | -0.6% | 54,100 |
| 2016/01/06 | 5,280 | 5,350 | 5,210 | 5,240 | -40 | -0.8% | 39,200 |
| 2016/01/05 | 5,320 | 5,390 | 5,260 | 5,280 | -40 | -0.8% | 45,600 |
| 2016/01/04 | 5,520 | 5,520 | 5,310 | 5,320 | -300 | -5.3% | 41,200 |
| 2015/12/30 | 5,570 | 5,640 | 5,480 | 5,620 | +60 | +1.1% | 33,300 |
| 2015/12/29 | 5,350 | 5,580 | 5,270 | 5,560 | +130 | +2.4% | 41,500 |
| 2015/12/28 | 5,460 | 5,460 | 5,310 | 5,430 | -40 | -0.7% | 30,800 |
| 2015/12/25 | 5,420 | 5,580 | 5,420 | 5,470 | +30 | +0.6% | 28,900 |
| 2015/12/24 | 5,480 | 5,520 | 5,410 | 5,440 | -10 | -0.2% | 32,800 |
| 2015/12/22 | 5,350 | 5,470 | 5,350 | 5,450 | +60 | +1.1% | 20,800 |
| 2015/12/21 | 5,390 | 5,460 | 5,310 | 5,390 | -30 | -0.6% | 37,700 |
| 2015/12/18 | 5,500 | 5,680 | 5,420 | 5,420 | -10 | -0.2% | 85,100 |
| 2015/12/17 | 5,380 | 5,520 | 5,350 | 5,430 | +150 | +2.8% | 51,200 |
| 2015/12/16 | 5,290 | 5,370 | 5,240 | 5,280 | +90 | +1.7% | 35,400 |
| 2015/12/15 | 5,300 | 5,330 | 5,160 | 5,190 | -120 | -2.3% | 32,400 |
| 2015/12/14 | 5,150 | 5,320 | 5,130 | 5,310 | -30 | -0.6% | 46,500 |
| 2015/12/11 | 5,190 | 5,370 | 5,150 | 5,340 | +60 | +1.1% | 65,400 |
| 2015/12/10 | 5,330 | 5,360 | 5,260 | 5,280 | -80 | -1.5% | 47,700 |
| 2015/12/09 | 5,510 | 5,530 | 5,320 | 5,360 | -170 | -3.1% | 56,200 |
| 2015/12/08 | 5,600 | 5,660 | 5,500 | 5,530 | -100 | -1.8% | 39,700 |
| 2015/12/07 | 5,630 | 5,690 | 5,620 | 5,630 | +10 | +0.2% | 15,000 |
| 2015/12/04 | 5,650 | 5,670 | 5,600 | 5,620 | -130 | -2.3% | 29,900 |
| 2015/12/03 | 5,750 | 5,830 | 5,710 | 5,750 | -20 | -0.3% | 23,300 |
2251～
2300
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 | 224,100円 | +4.7% | +5.8% | 2.14% | 12.84倍 | 0.96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 | 394,800円 | +5.4% | -5.5% | 2.96% | 10.49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 | 251,900円 | +8.3% | +22.2% | 2.58% | 11.72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 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04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 | 230,000円 | +1.9% | -21.5% | 4.22% | 15.17倍 | 0.95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
