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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 5,670 | 5,740 | 5,610 | 5,650 | -20 | -0.4% | 64,200 |
| 2015/11/06 | 5,560 | 5,740 | 5,540 | 5,670 | +130 | +2.3% | 84,400 |
| 2015/11/05 | 5,430 | 5,610 | 5,410 | 5,540 | +120 | +2.2% | 87,500 |
| 2015/11/04 | 5,460 | 5,490 | 5,420 | 5,420 | +40 | +0.7% | 57,400 |
| 2015/11/02 | 5,390 | 5,400 | 5,310 | 5,380 | -60 | -1.1% | 59,800 |
| 2015/10/30 | 5,350 | 5,520 | 5,350 | 5,440 | +100 | +1.9% | 66,700 |
| 2015/10/29 | 5,410 | 5,420 | 5,270 | 5,340 | -90 | -1.7% | 79,700 |
| 2015/10/28 | 5,560 | 5,560 | 5,410 | 5,430 | -90 | -1.6% | 51,500 |
| 2015/10/27 | 5,570 | 5,580 | 5,480 | 5,520 | -30 | -0.5% | 70,200 |
| 2015/10/26 | 5,750 | 5,750 | 5,480 | 5,550 | -200 | -3.5% | 195,400 |
| 2015/10/23 | 5,670 | 5,780 | 5,490 | 5,750 | +210 | +3.8% | 154,900 |
| 2015/10/22 | 5,680 | 5,740 | 5,540 | 5,540 | -40 | -0.7% | 106,400 |
| 2015/10/21 | 5,480 | 5,590 | 5,440 | 5,580 | +130 | +2.4% | 48,700 |
| 2015/10/20 | 5,450 | 5,470 | 5,400 | 5,450 | ±0 | ±0% | 22,400 |
| 2015/10/19 | 5,380 | 5,500 | 5,380 | 5,450 | +60 | +1.1% | 19,800 |
| 2015/10/16 | 5,520 | 5,590 | 5,380 | 5,390 | -100 | -1.8% | 36,400 |
| 2015/10/15 | 5,360 | 5,500 | 5,320 | 5,490 | +130 | +2.4% | 23,500 |
| 2015/10/14 | 5,450 | 5,460 | 5,340 | 5,360 | -140 | -2.5% | 27,500 |
| 2015/10/13 | 5,490 | 5,560 | 5,450 | 5,500 | -60 | -1.1% | 32,900 |
| 2015/10/09 | 5,420 | 5,570 | 5,300 | 5,560 | +160 | +3% | 48,500 |
| 2015/10/08 | 5,500 | 5,520 | 5,340 | 5,400 | -120 | -2.2% | 61,000 |
| 2015/10/07 | 5,660 | 5,660 | 5,500 | 5,520 | -170 | -3% | 46,000 |
| 2015/10/06 | 5,650 | 5,740 | 5,650 | 5,690 | +60 | +1.1% | 39,600 |
| 2015/10/05 | 5,720 | 5,720 | 5,570 | 5,630 | -30 | -0.5% | 28,500 |
| 2015/10/02 | 5,630 | 5,780 | 5,620 | 5,660 | -40 | -0.7% | 30,200 |
| 2015/10/01 | 5,680 | 5,740 | 5,560 | 5,700 | +60 | +1.1% | 56,800 |
| 2015/09/30 | 5,560 | 5,660 | 5,560 | 5,640 | +210 | +3.9% | 52,300 |
| 2015/09/29 | 5,610 | 5,640 | 5,390 | 5,430 | -270 | -4.7% | 52,900 |
| 2015/09/28 | 5,620 | 5,700 | 5,530 | 5,700 | +180 | +3.3% | 55,500 |
| 2015/09/25 | 5,370 | 5,590 | 5,370 | 5,520 | +130 | +2.4% | 47,400 |
| 2015/09/24 | 5,360 | 5,530 | 5,360 | 5,390 | -140 | -2.5% | 49,000 |
| 2015/09/18 | 5,600 | 5,740 | 5,520 | 5,530 | -70 | -1.3% | 62,800 |
| 2015/09/17 | 5,620 | 5,620 | 5,530 | 5,600 | +80 | +1.4% | 35,600 |
| 2015/09/16 | 5,750 | 5,780 | 5,440 | 5,520 | -180 | -3.2% | 48,200 |
| 2015/09/15 | 5,830 | 5,830 | 5,650 | 5,700 | +40 | +0.7% | 66,400 |
| 2015/09/14 | 5,720 | 5,790 | 5,600 | 5,660 | ±0 | ±0% | 57,100 |
| 2015/09/11 | 5,480 | 5,690 | 5,450 | 5,660 | +220 | +4% | 116,900 |
| 2015/09/10 | 5,140 | 5,450 | 5,140 | 5,440 | +140 | +2.6% | 68,200 |
| 2015/09/09 | 5,180 | 5,310 | 5,020 | 5,300 | +395 | +8.1% | 60,100 |
| 2015/09/08 | 5,260 | 5,290 | 4,885 | 4,905 | -355 | -6.7% | 70,900 |
| 2015/09/07 | 5,260 | 5,360 | 5,180 | 5,260 | -100 | -1.9% | 77,100 |
| 2015/09/04 | 5,150 | 5,430 | 5,140 | 5,360 | +280 | +5.5% | 240,400 |
| 2015/09/03 | 5,100 | 5,190 | 5,050 | 5,080 | +20 | +0.4% | 60,200 |
| 2015/09/02 | 4,915 | 5,190 | 4,915 | 5,060 | -20 | -0.4% | 96,800 |
| 2015/09/01 | 5,300 | 5,310 | 5,060 | 5,080 | -240 | -4.5% | 66,100 |
| 2015/08/31 | 5,270 | 5,330 | 5,230 | 5,320 | +10 | +0.2% | 33,300 |
| 2015/08/28 | 5,320 | 5,360 | 5,210 | 5,310 | +90 | +1.7% | 63,400 |
| 2015/08/27 | 5,290 | 5,390 | 5,200 | 5,220 | +30 | +0.6% | 77,800 |
| 2015/08/26 | 5,000 | 5,240 | 4,935 | 5,190 | +220 | +4.4% | 104,000 |
| 2015/08/25 | 4,775 | 5,300 | 4,705 | 4,970 | +135 | +2.8% | 192,400 |
2351～
2400
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
