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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 4,320 | 4,400 | 4,270 | 4,305 | -15 | -0.3% | 39,600 |
| 2015/03/26 | 4,430 | 4,430 | 4,270 | 4,320 | -115 | -2.6% | 41,500 |
| 2015/03/25 | 4,380 | 4,450 | 4,380 | 4,435 | ±0 | ±0% | 49,000 |
| 2015/03/24 | 4,435 | 4,465 | 4,380 | 4,435 | -35 | -0.8% | 32,200 |
| 2015/03/23 | 4,490 | 4,510 | 4,415 | 4,470 | -15 | -0.3% | 28,500 |
| 2015/03/20 | 4,470 | 4,510 | 4,445 | 4,485 | +20 | +0.4% | 33,400 |
| 2015/03/19 | 4,485 | 4,515 | 4,420 | 4,465 | -50 | -1.1% | 61,700 |
| 2015/03/18 | 4,575 | 4,585 | 4,480 | 4,515 | -35 | -0.8% | 55,000 |
| 2015/03/17 | 4,635 | 4,665 | 4,505 | 4,550 | -75 | -1.6% | 73,400 |
| 2015/03/16 | 4,685 | 4,695 | 4,565 | 4,625 | -115 | -2.4% | 64,400 |
| 2015/03/13 | 4,800 | 4,825 | 4,700 | 4,740 | -40 | -0.8% | 67,700 |
| 2015/03/12 | 4,630 | 4,830 | 4,630 | 4,780 | +190 | +4.1% | 59,800 |
| 2015/03/11 | 4,550 | 4,615 | 4,520 | 4,590 | +15 | +0.3% | 29,100 |
| 2015/03/10 | 4,670 | 4,670 | 4,555 | 4,575 | -25 | -0.5% | 21,000 |
| 2015/03/09 | 4,555 | 4,650 | 4,515 | 4,600 | -25 | -0.5% | 31,100 |
| 2015/03/06 | 4,700 | 4,710 | 4,605 | 4,625 | -5 | -0.1% | 38,100 |
| 2015/03/05 | 4,565 | 4,670 | 4,540 | 4,630 | +70 | +1.5% | 38,100 |
| 2015/03/04 | 4,520 | 4,605 | 4,495 | 4,560 | -5 | -0.1% | 45,200 |
| 2015/03/03 | 4,540 | 4,655 | 4,540 | 4,565 | +80 | +1.8% | 61,400 |
| 2015/03/02 | 4,395 | 4,520 | 4,350 | 4,485 | +120 | +2.7% | 55,800 |
| 2015/02/27 | 4,300 | 4,370 | 4,265 | 4,365 | +110 | +2.6% | 54,100 |
| 2015/02/26 | 4,115 | 4,260 | 4,115 | 4,255 | +125 | +3% | 51,400 |
| 2015/02/25 | 4,180 | 4,190 | 4,115 | 4,130 | -30 | -0.7% | 22,600 |
| 2015/02/24 | 4,015 | 4,195 | 4,010 | 4,160 | +160 | +4% | 68,200 |
| 2015/02/23 | 4,015 | 4,020 | 3,970 | 4,000 | ±0 | ±0% | 22,100 |
| 2015/02/20 | 4,015 | 4,020 | 3,980 | 4,000 | +15 | +0.4% | 18,200 |
| 2015/02/19 | 3,960 | 4,015 | 3,960 | 3,985 | +60 | +1.5% | 53,200 |
| 2015/02/18 | 3,960 | 3,985 | 3,920 | 3,925 | +10 | +0.3% | 54,400 |
| 2015/02/17 | 3,905 | 3,985 | 3,825 | 3,915 | +80 | +2.1% | 98,800 |
| 2015/02/16 | 3,850 | 4,000 | 3,650 | 3,835 | +35 | +0.9% | 75,400 |
| 2015/02/13 | 3,735 | 3,800 | 3,735 | 3,800 | +110 | +3% | 55,300 |
| 2015/02/12 | 3,660 | 3,730 | 3,645 | 3,690 | +90 | +2.5% | 29,900 |
| 2015/02/10 | 3,690 | 3,705 | 3,570 | 3,600 | -45 | -1.2% | 38,700 |
| 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 |
2501～
2550
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 | 361,000円 | +29.4% | +153.0% | 0.50% | 24.86倍 | 2.99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 | 186,900円 | +11.1% | +6.8% | 1.28% | 14.92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 | 162,600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
