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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,484 | 1,487 | 1,466 | 1,470 | -13 | -0.9% | 22,700 |
| 2010/09/30 | 1,521 | 1,530 | 1,474 | 1,483 | -29 | -1.9% | 45,400 |
| 2010/09/29 | 1,482 | 1,514 | 1,473 | 1,512 | +44 | +3% | 61,700 |
| 2010/09/28 | 1,455 | 1,468 | 1,448 | 1,468 | -5 | -0.3% | 39,500 |
| 2010/09/27 | 1,490 | 1,490 | 1,455 | 1,473 | +11 | +0.8% | 37,200 |
| 2010/09/24 | 1,443 | 1,493 | 1,430 | 1,462 | +20 | +1.4% | 93,600 |
| 2010/09/22 | 1,510 | 1,510 | 1,441 | 1,442 | -67 | -4.4% | 95,400 |
| 2010/09/21 | 1,523 | 1,525 | 1,471 | 1,509 | +10 | +0.7% | 59,200 |
| 2010/09/17 | 1,448 | 1,505 | 1,448 | 1,499 | +52 | +3.6% | 84,200 |
| 2010/09/16 | 1,539 | 1,539 | 1,435 | 1,447 | -91 | -5.9% | 119,800 |
| 2010/09/15 | 1,548 | 1,564 | 1,533 | 1,538 | -10 | -0.6% | 91,400 |
| 2010/09/14 | 1,532 | 1,569 | 1,524 | 1,548 | +11 | +0.7% | 94,000 |
| 2010/09/13 | 1,510 | 1,544 | 1,510 | 1,537 | +31 | +2.1% | 74,000 |
| 2010/09/10 | 1,458 | 1,508 | 1,458 | 1,506 | +52 | +3.6% | 129,500 |
| 2010/09/09 | 1,413 | 1,466 | 1,403 | 1,454 | +41 | +2.9% | 70,400 |
| 2010/09/08 | 1,410 | 1,426 | 1,395 | 1,413 | +3 | +0.2% | 45,100 |
| 2010/09/07 | 1,391 | 1,412 | 1,391 | 1,410 | +9 | +0.6% | 36,600 |
| 2010/09/06 | 1,380 | 1,405 | 1,380 | 1,401 | +19 | +1.4% | 35,200 |
| 2010/09/03 | 1,384 | 1,388 | 1,375 | 1,382 | -2 | -0.1% | 33,700 |
| 2010/09/02 | 1,383 | 1,388 | 1,372 | 1,384 | +7 | +0.5% | 57,900 |
| 2010/09/01 | 1,369 | 1,378 | 1,366 | 1,377 | +10 | +0.7% | 44,300 |
| 2010/08/31 | 1,369 | 1,383 | 1,366 | 1,367 | -13 | -0.9% | 65,900 |
| 2010/08/30 | 1,380 | 1,397 | 1,375 | 1,380 | +7 | +0.5% | 44,100 |
| 2010/08/27 | 1,335 | 1,387 | 1,335 | 1,373 | +44 | +3.3% | 126,700 |
| 2010/08/26 | 1,360 | 1,360 | 1,293 | 1,329 | -38 | -2.8% | 156,000 |
| 2010/08/25 | 1,395 | 1,402 | 1,360 | 1,367 | -28 | -2% | 183,700 |
| 2010/08/24 | 1,391 | 1,403 | 1,389 | 1,395 | +4 | +0.3% | 150,400 |
| 2010/08/23 | 1,370 | 1,399 | 1,365 | 1,391 | +11 | +0.8% | 138,300 |
| 2010/08/20 | 1,390 | 1,399 | 1,375 | 1,380 | -11 | -0.8% | 138,600 |
| 2010/08/19 | 1,395 | 1,398 | 1,384 | 1,391 | -5 | -0.4% | 134,200 |
| 2010/08/18 | 1,408 | 1,413 | 1,393 | 1,396 | -6 | -0.4% | 115,500 |
| 2010/08/17 | 1,387 | 1,405 | 1,381 | 1,402 | -6 | -0.4% | 66,700 |
| 2010/08/16 | 1,393 | 1,414 | 1,393 | 1,408 | -6 | -0.4% | 86,900 |
| 2010/08/13 | 1,411 | 1,417 | 1,392 | 1,414 | +4 | +0.3% | 103,600 |
| 2010/08/12 | 1,359 | 1,413 | 1,359 | 1,410 | +37 | +2.7% | 93,800 |
| 2010/08/11 | 1,391 | 1,391 | 1,355 | 1,373 | -18 | -1.3% | 90,200 |
| 2010/08/10 | 1,402 | 1,428 | 1,386 | 1,391 | -11 | -0.8% | 138,200 |
| 2010/08/09 | 1,381 | 1,409 | 1,378 | 1,402 | +13 | +0.9% | 113,200 |
| 2010/08/06 | 1,360 | 1,395 | 1,348 | 1,389 | +27 | +2% | 118,200 |
| 2010/08/05 | 1,318 | 1,363 | 1,312 | 1,362 | +53 | +4% | 82,100 |
| 2010/08/04 | 1,314 | 1,320 | 1,298 | 1,309 | -3 | -0.2% | 54,800 |
| 2010/08/03 | 1,292 | 1,323 | 1,292 | 1,312 | +27 | +2.1% | 63,500 |
| 2010/08/02 | 1,266 | 1,308 | 1,266 | 1,285 | +20 | +1.6% | 73,500 |
| 2010/07/30 | 1,285 | 1,285 | 1,246 | 1,265 | ±0 | ±0% | 89,700 |
| 2010/07/29 | 1,207 | 1,280 | 1,186 | 1,265 | +56 | +4.6% | 59,000 |
| 2010/07/28 | 1,211 | 1,220 | 1,194 | 1,209 | +5 | +0.4% | 27,200 |
| 2010/07/27 | 1,181 | 1,216 | 1,181 | 1,204 | +10 | +0.8% | 19,200 |
| 2010/07/26 | 1,194 | 1,204 | 1,191 | 1,194 | +19 | +1.6% | 15,800 |
| 2010/07/23 | 1,189 | 1,195 | 1,168 | 1,175 | +14 | +1.2% | 20,200 |
| 2010/07/22 | 1,178 | 1,185 | 1,155 | 1,161 | -17 | -1.4% | 17,200 |
3601～
3650
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 | 201,200円 | +4.7% | +5.8% | 2.39% | 11.39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 | 188,800円 | +11.1% | +6.8% | 1.27% | 15.07倍 | 1.90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 | 203,300円 | +4.7% | +15.0% | 3.20% | 12.56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 | 161,800円 | -5.2% | -16.6% | 3.65% | 13.67倍 | 2.97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
