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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 5,770 | 5,840 | 5,660 | 5,710 | -180 | -3.1% | 49,400 |
| 2015/07/03 | 6,050 | 6,050 | 5,820 | 5,890 | -180 | -3% | 72,900 |
| 2015/07/02 | 6,110 | 6,130 | 5,980 | 6,070 | +50 | +0.8% | 66,700 |
| 2015/07/01 | 5,810 | 6,020 | 5,790 | 6,020 | +230 | +4% | 44,600 |
| 2015/06/30 | 5,670 | 5,820 | 5,640 | 5,790 | +80 | +1.4% | 51,600 |
| 2015/06/29 | 5,740 | 5,820 | 5,710 | 5,710 | -200 | -3.4% | 45,200 |
| 2015/06/26 | 5,960 | 5,990 | 5,890 | 5,910 | -40 | -0.7% | 29,700 |
| 2015/06/25 | 6,080 | 6,080 | 5,940 | 5,950 | -210 | -3.4% | 71,500 |
| 2015/06/24 | 6,170 | 6,180 | 6,070 | 6,160 | +90 | +1.5% | 57,400 |
| 2015/06/23 | 6,050 | 6,150 | 6,000 | 6,070 | -80 | -1.3% | 87,100 |
| 2015/06/22 | 6,100 | 6,200 | 6,060 | 6,150 | +150 | +2.5% | 60,000 |
| 2015/06/19 | 5,890 | 6,050 | 5,890 | 6,000 | +200 | +3.4% | 75,200 |
| 2015/06/18 | 5,840 | 5,880 | 5,770 | 5,800 | -40 | -0.7% | 41,600 |
| 2015/06/17 | 5,840 | 5,880 | 5,750 | 5,840 | -10 | -0.2% | 60,300 |
| 2015/06/16 | 5,910 | 5,960 | 5,840 | 5,850 | -130 | -2.2% | 79,800 |
| 2015/06/15 | 6,050 | 6,050 | 5,910 | 5,980 | -90 | -1.5% | 59,800 |
| 2015/06/12 | 5,950 | 6,070 | 5,910 | 6,070 | +220 | +3.8% | 137,900 |
| 2015/06/11 | 5,890 | 5,910 | 5,810 | 5,850 | +40 | +0.7% | 62,800 |
| 2015/06/10 | 5,740 | 5,860 | 5,670 | 5,810 | +100 | +1.8% | 94,900 |
| 2015/06/09 | 5,550 | 5,710 | 5,490 | 5,710 | +180 | +3.3% | 115,100 |
| 2015/06/08 | 5,570 | 5,570 | 5,470 | 5,530 | +50 | +0.9% | 33,200 |
| 2015/06/05 | 5,420 | 5,520 | 5,410 | 5,480 | +50 | +0.9% | 70,000 |
| 2015/06/04 | 5,440 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 34,500 |
| 2015/06/03 | 5,390 | 5,450 | 5,350 | 5,420 | +30 | +0.6% | 66,100 |
| 2015/06/02 | 5,360 | 5,420 | 5,300 | 5,390 | -20 | -0.4% | 74,500 |
| 2015/06/01 | 5,360 | 5,420 | 5,340 | 5,410 | -20 | -0.4% | 67,700 |
| 2015/05/29 | 5,460 | 5,460 | 5,360 | 5,430 | -100 | -1.8% | 82,400 |
| 2015/05/28 | 5,600 | 5,620 | 5,450 | 5,530 | +10 | +0.2% | 46,700 |
| 2015/05/27 | 5,500 | 5,570 | 5,460 | 5,520 | +110 | +2% | 85,900 |
| 2015/05/26 | 5,470 | 5,470 | 5,390 | 5,410 | -60 | -1.1% | 38,700 |
| 2015/05/25 | 5,460 | 5,480 | 5,420 | 5,470 | +70 | +1.3% | 37,000 |
| 2015/05/22 | 5,460 | 5,460 | 5,330 | 5,400 | -10 | -0.2% | 49,500 |
| 2015/05/21 | 5,330 | 5,470 | 5,300 | 5,410 | +140 | +2.7% | 77,100 |
| 2015/05/20 | 5,300 | 5,330 | 5,210 | 5,270 | +10 | +0.2% | 41,900 |
| 2015/05/19 | 5,230 | 5,320 | 5,220 | 5,260 | ±0 | ±0% | 56,700 |
| 2015/05/18 | 5,330 | 5,350 | 5,200 | 5,260 | -30 | -0.6% | 47,500 |
| 2015/05/15 | 5,140 | 5,300 | 5,120 | 5,290 | +200 | +3.9% | 76,700 |
| 2015/05/14 | 4,990 | 5,130 | 4,950 | 5,090 | +30 | +0.6% | 49,000 |
| 2015/05/13 | 5,070 | 5,130 | 5,030 | 5,060 | -40 | -0.8% | 58,200 |
| 2015/05/12 | 4,900 | 5,120 | 4,900 | 5,100 | +175 | +3.6% | 73,600 |
| 2015/05/11 | 4,890 | 4,985 | 4,890 | 4,925 | +10 | +0.2% | 40,100 |
| 2015/05/08 | 4,900 | 4,995 | 4,875 | 4,915 | +15 | +0.3% | 93,800 |
| 2015/05/07 | 4,790 | 4,925 | 4,730 | 4,900 | +180 | +3.8% | 130,400 |
| 2015/05/01 | 4,630 | 4,720 | 4,565 | 4,720 | +160 | +3.5% | 139,100 |
| 2015/04/30 | 4,710 | 4,755 | 4,535 | 4,560 | -225 | -4.7% | 91,700 |
| 2015/04/28 | 4,880 | 4,885 | 4,745 | 4,785 | -35 | -0.7% | 75,300 |
| 2015/04/27 | 4,685 | 4,890 | 4,665 | 4,820 | +215 | +4.7% | 106,400 |
| 2015/04/24 | 4,600 | 4,645 | 4,545 | 4,605 | +75 | +1.7% | 41,800 |
| 2015/04/23 | 4,635 | 4,635 | 4,530 | 4,530 | -35 | -0.8% | 34,200 |
| 2015/04/22 | 4,605 | 4,650 | 4,520 | 4,565 | ±0 | ±0% | 46,000 |
2401～
2450
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
