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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 5,300 | 5,440 | 5,210 | 5,220 | -300 | -5.4% | 77,600 |
| 2015/08/20 | 5,730 | 5,760 | 5,500 | 5,520 | -230 | -4% | 78,100 |
| 2015/08/19 | 5,920 | 5,970 | 5,700 | 5,750 | -230 | -3.8% | 56,700 |
| 2015/08/18 | 6,000 | 6,010 | 5,910 | 5,980 | -10 | -0.2% | 39,700 |
| 2015/08/17 | 5,930 | 6,010 | 5,900 | 5,990 | +50 | +0.8% | 33,800 |
| 2015/08/14 | 5,900 | 5,960 | 5,870 | 5,940 | +40 | +0.7% | 27,400 |
| 2015/08/13 | 5,960 | 5,970 | 5,820 | 5,900 | -70 | -1.2% | 45,200 |
| 2015/08/12 | 6,060 | 6,140 | 5,930 | 5,970 | -90 | -1.5% | 69,300 |
| 2015/08/11 | 6,180 | 6,220 | 6,010 | 6,060 | -120 | -1.9% | 76,400 |
| 2015/08/10 | 6,020 | 6,190 | 5,980 | 6,180 | +150 | +2.5% | 57,600 |
| 2015/08/07 | 6,010 | 6,070 | 5,920 | 6,030 | -30 | -0.5% | 48,700 |
| 2015/08/06 | 6,140 | 6,190 | 6,030 | 6,060 | -40 | -0.7% | 43,100 |
| 2015/08/05 | 6,170 | 6,280 | 6,070 | 6,100 | -40 | -0.7% | 78,500 |
| 2015/08/04 | 6,140 | 6,240 | 6,110 | 6,140 | -60 | -1% | 63,100 |
| 2015/08/03 | 6,100 | 6,230 | 6,040 | 6,200 | +80 | +1.3% | 74,300 |
| 2015/07/31 | 6,080 | 6,200 | 5,950 | 6,120 | +50 | +0.8% | 81,100 |
| 2015/07/30 | 6,150 | 6,250 | 6,040 | 6,070 | -110 | -1.8% | 199,100 |
| 2015/07/29 | 6,100 | 6,180 | 5,990 | 6,180 | +120 | +2% | 67,100 |
| 2015/07/28 | 5,840 | 6,160 | 5,760 | 6,060 | +20 | +0.3% | 166,900 |
| 2015/07/27 | 5,970 | 6,120 | 5,830 | 6,040 | -70 | -1.1% | 112,200 |
| 2015/07/24 | 6,300 | 6,380 | 6,070 | 6,110 | -130 | -2.1% | 115,000 |
| 2015/07/23 | 6,170 | 6,260 | 6,080 | 6,240 | +100 | +1.6% | 106,000 |
| 2015/07/22 | 6,090 | 6,310 | 6,030 | 6,140 | +270 | +4.6% | 271,700 |
| 2015/07/21 | 5,860 | 5,890 | 5,840 | 5,870 | +110 | +1.9% | 40,600 |
| 2015/07/17 | 5,820 | 5,900 | 5,730 | 5,760 | -50 | -0.9% | 27,400 |
| 2015/07/16 | 5,680 | 5,820 | 5,660 | 5,810 | +60 | +1% | 56,700 |
| 2015/07/15 | 5,760 | 5,790 | 5,670 | 5,750 | -10 | -0.2% | 32,600 |
| 2015/07/14 | 5,870 | 5,900 | 5,720 | 5,760 | +80 | +1.4% | 53,600 |
| 2015/07/13 | 5,440 | 5,690 | 5,420 | 5,680 | +310 | +5.8% | 49,300 |
| 2015/07/10 | 5,520 | 5,570 | 5,360 | 5,370 | -130 | -2.4% | 59,400 |
| 2015/07/09 | 5,440 | 5,520 | 5,300 | 5,500 | -10 | -0.2% | 59,400 |
| 2015/07/08 | 5,710 | 5,720 | 5,500 | 5,510 | -300 | -5.2% | 77,400 |
| 2015/07/07 | 5,810 | 5,840 | 5,760 | 5,810 | +100 | +1.8% | 28,300 |
| 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 |
2401～
2450
件表示中 / 3725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 | 200,400円 | +4.7% | +5.8% | 2.40% | 11.34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 |
| ＭＴＧ | 362,000円 | +29.4% | +153.0% | 0.50% | 24.93倍 | 3.00倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 前田工繊 | 186,500円 | +11.1% | +6.8% | 1.29% | 14.89倍 | 1.88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 | 203,600円 | +4.7% | +15.0% | 3.19% | 12.58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 | 162,500円 | -5.2% | -16.6% | 3.63% | 13.73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
