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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,665 | 3,675 | 3,580 | 3,645 | +30 | +0.8% | 32,100 |
| 2015/02/06 | 3,650 | 3,760 | 3,595 | 3,615 | +70 | +2% | 76,600 |
| 2015/02/05 | 3,535 | 3,560 | 3,500 | 3,545 | +10 | +0.3% | 25,800 |
| 2015/02/04 | 3,415 | 3,600 | 3,415 | 3,535 | +120 | +3.5% | 28,300 |
| 2015/02/03 | 3,450 | 3,470 | 3,395 | 3,415 | -30 | -0.9% | 24,100 |
| 2015/02/02 | 3,480 | 3,485 | 3,435 | 3,445 | -55 | -1.6% | 14,400 |
| 2015/01/30 | 3,490 | 3,565 | 3,475 | 3,500 | -5 | -0.1% | 26,100 |
| 2015/01/29 | 3,520 | 3,530 | 3,470 | 3,505 | -35 | -1% | 10,300 |
| 2015/01/28 | 3,505 | 3,540 | 3,500 | 3,540 | -5 | -0.1% | 15,100 |
| 2015/01/27 | 3,455 | 3,545 | 3,440 | 3,545 | +115 | +3.4% | 18,800 |
| 2015/01/26 | 3,390 | 3,460 | 3,390 | 3,430 | -5 | -0.1% | 14,300 |
| 2015/01/23 | 3,400 | 3,465 | 3,380 | 3,435 | +65 | +1.9% | 22,600 |
| 2015/01/22 | 3,365 | 3,380 | 3,320 | 3,370 | -25 | -0.7% | 24,000 |
| 2015/01/21 | 3,360 | 3,415 | 3,345 | 3,395 | +15 | +0.4% | 21,300 |
| 2015/01/20 | 3,295 | 3,380 | 3,285 | 3,380 | +85 | +2.6% | 16,500 |
| 2015/01/19 | 3,330 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 14,500 |
| 2015/01/16 | 3,365 | 3,380 | 3,285 | 3,325 | -90 | -2.6% | 21,500 |
| 2015/01/15 | 3,355 | 3,415 | 3,355 | 3,415 | +75 | +2.2% | 17,100 |
| 2015/01/14 | 3,410 | 3,420 | 3,335 | 3,340 | -85 | -2.5% | 22,600 |
| 2015/01/13 | 3,425 | 3,435 | 3,365 | 3,425 | -35 | -1% | 18,800 |
| 2015/01/09 | 3,500 | 3,515 | 3,440 | 3,460 | -40 | -1.1% | 17,700 |
| 2015/01/08 | 3,455 | 3,500 | 3,430 | 3,500 | +45 | +1.3% | 20,800 |
| 2015/01/07 | 3,375 | 3,500 | 3,375 | 3,455 | +25 | +0.7% | 30,100 |
| 2015/01/06 | 3,540 | 3,540 | 3,400 | 3,430 | -140 | -3.9% | 57,100 |
| 2015/01/05 | 3,590 | 3,590 | 3,560 | 3,570 | -35 | -1% | 16,500 |
| 2014/12/30 | 3,605 | 3,630 | 3,580 | 3,605 | -25 | -0.7% | 20,000 |
| 2014/12/29 | 3,660 | 3,710 | 3,615 | 3,630 | -25 | -0.7% | 27,700 |
| 2014/12/26 | 3,710 | 3,730 | 3,645 | 3,655 | -60 | -1.6% | 24,000 |
| 2014/12/25 | 3,715 | 3,725 | 3,680 | 3,715 | +30 | +0.8% | 20,200 |
| 2014/12/24 | 3,700 | 3,700 | 3,640 | 3,685 | +80 | +2.2% | 23,300 |
| 2014/12/22 | 3,650 | 3,650 | 3,570 | 3,605 | +25 | +0.7% | 30,200 |
| 2014/12/19 | 3,590 | 3,600 | 3,525 | 3,580 | +60 | +1.7% | 21,500 |
| 2014/12/18 | 3,505 | 3,575 | 3,490 | 3,520 | +75 | +2.2% | 32,700 |
| 2014/12/17 | 3,420 | 3,505 | 3,420 | 3,445 | -35 | -1% | 53,200 |
| 2014/12/16 | 3,500 | 3,535 | 3,410 | 3,480 | -90 | -2.5% | 55,600 |
| 2014/12/15 | 3,535 | 3,610 | 3,535 | 3,570 | -30 | -0.8% | 18,100 |
| 2014/12/12 | 3,600 | 3,670 | 3,600 | 3,600 | -70 | -1.9% | 52,900 |
| 2014/12/11 | 3,665 | 3,685 | 3,635 | 3,670 | -5 | -0.1% | 16,900 |
| 2014/12/10 | 3,700 | 3,740 | 3,670 | 3,675 | -65 | -1.7% | 19,500 |
| 2014/12/09 | 3,745 | 3,775 | 3,740 | 3,740 | -25 | -0.7% | 21,300 |
| 2014/12/08 | 3,875 | 3,880 | 3,715 | 3,765 | -110 | -2.8% | 62,500 |
| 2014/12/05 | 3,820 | 3,875 | 3,795 | 3,875 | +30 | +0.8% | 22,600 |
| 2014/12/04 | 3,755 | 3,855 | 3,755 | 3,845 | +70 | +1.9% | 30,400 |
| 2014/12/03 | 3,880 | 3,880 | 3,760 | 3,775 | -110 | -2.8% | 36,800 |
| 2014/12/02 | 3,860 | 3,895 | 3,860 | 3,885 | +5 | +0.1% | 27,100 |
| 2014/12/01 | 3,905 | 3,905 | 3,845 | 3,880 | +5 | +0.1% | 26,100 |
| 2014/11/28 | 3,910 | 3,940 | 3,835 | 3,875 | -5 | -0.1% | 36,900 |
| 2014/11/27 | 3,880 | 3,915 | 3,865 | 3,880 | +20 | +0.5% | 33,200 |
| 2014/11/26 | 3,830 | 3,875 | 3,820 | 3,860 | +55 | +1.4% | 27,400 |
| 2014/11/25 | 3,850 | 3,850 | 3,785 | 3,805 | +20 | +0.5% | 28,200 |
2501～
2550
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
