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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 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 |
| 2015/12/02 | 5,720 | 5,800 | 5,690 | 5,770 | -20 | -0.3% | 41,000 |
| 2015/12/01 | 5,800 | 5,820 | 5,750 | 5,790 | -20 | -0.3% | 24,700 |
| 2015/11/30 | 5,800 | 5,810 | 5,760 | 5,810 | -70 | -1.2% | 26,600 |
| 2015/11/27 | 5,870 | 5,900 | 5,800 | 5,880 | -40 | -0.7% | 20,800 |
| 2015/11/26 | 5,920 | 6,050 | 5,900 | 5,920 | +20 | +0.3% | 47,300 |
| 2015/11/25 | 5,930 | 5,930 | 5,870 | 5,900 | -20 | -0.3% | 17,400 |
| 2015/11/24 | 5,900 | 5,980 | 5,860 | 5,920 | -50 | -0.8% | 33,500 |
| 2015/11/20 | 5,900 | 5,970 | 5,860 | 5,970 | +100 | +1.7% | 26,700 |
| 2015/11/19 | 6,000 | 6,020 | 5,870 | 5,870 | -110 | -1.8% | 56,600 |
| 2015/11/18 | 6,000 | 6,020 | 5,930 | 5,980 | +20 | +0.3% | 40,600 |
| 2015/11/17 | 5,930 | 5,970 | 5,900 | 5,960 | +120 | +2.1% | 54,800 |
| 2015/11/16 | 5,830 | 5,890 | 5,800 | 5,840 | -90 | -1.5% | 40,600 |
| 2015/11/13 | 5,760 | 5,940 | 5,740 | 5,930 | +130 | +2.2% | 66,100 |
| 2015/11/12 | 5,740 | 5,820 | 5,740 | 5,800 | +70 | +1.2% | 54,500 |
| 2015/11/11 | 5,600 | 5,770 | 5,600 | 5,730 | +90 | +1.6% | 46,400 |
| 2015/11/10 | 5,630 | 5,700 | 5,600 | 5,640 | -10 | -0.2% | 45,900 |
2301～
2350
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% | 14.24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
