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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,385 | 2,474 | 2,372 | 2,445 | +45 | +1.9% | 78,600 |
| 2024/12/02 | 2,430 | 2,431 | 2,329 | 2,400 | -55 | -2.2% | 135,200 |
| 2024/11/29 | 2,423 | 2,511 | 2,423 | 2,455 | +36 | +1.5% | 96,100 |
| 2024/11/28 | 2,387 | 2,426 | 2,387 | 2,419 | +19 | +0.8% | 46,200 |
| 2024/11/27 | 2,456 | 2,463 | 2,391 | 2,400 | -71 | -2.9% | 78,200 |
| 2024/11/26 | 2,471 | 2,488 | 2,446 | 2,471 | ±0 | ±0% | 60,400 |
| 2024/11/25 | 2,506 | 2,523 | 2,471 | 2,471 | -10 | -0.4% | 82,200 |
| 2024/11/22 | 2,485 | 2,511 | 2,481 | 2,481 | -4 | -0.2% | 60,000 |
| 2024/11/21 | 2,517 | 2,536 | 2,477 | 2,485 | -41 | -1.6% | 49,100 |
| 2024/11/20 | 2,506 | 2,531 | 2,497 | 2,526 | +14 | +0.6% | 35,000 |
| 2024/11/19 | 2,550 | 2,554 | 2,501 | 2,512 | -24 | -0.9% | 32,000 |
| 2024/11/18 | 2,545 | 2,582 | 2,517 | 2,536 | -38 | -1.5% | 29,100 |
| 2024/11/15 | 2,639 | 2,650 | 2,574 | 2,574 | -49 | -1.9% | 56,300 |
| 2024/11/14 | 2,606 | 2,633 | 2,579 | 2,623 | +28 | +1.1% | 49,400 |
| 2024/11/13 | 2,660 | 2,675 | 2,582 | 2,595 | -41 | -1.6% | 79,700 |
| 2024/11/12 | 2,667 | 2,707 | 2,632 | 2,636 | -30 | -1.1% | 67,800 |
| 2024/11/11 | 2,601 | 2,666 | 2,598 | 2,666 | +37 | +1.4% | 77,500 |
| 2024/11/08 | 2,644 | 2,675 | 2,604 | 2,629 | +19 | +0.7% | 96,500 |
| 2024/11/07 | 2,628 | 2,652 | 2,608 | 2,610 | ±0 | ±0% | 99,600 |
| 2024/11/06 | 2,556 | 2,646 | 2,544 | 2,610 | +53 | +2.1% | 83,000 |
| 2024/11/05 | 2,534 | 2,633 | 2,521 | 2,557 | +24 | +0.9% | 100,400 |
| 2024/11/01 | 2,480 | 2,589 | 2,479 | 2,533 | +54 | +2.2% | 189,600 |
| 2024/10/31 | 2,494 | 2,509 | 2,469 | 2,479 | -17 | -0.7% | 99,600 |
| 2024/10/30 | 2,464 | 2,510 | 2,464 | 2,496 | +42 | +1.7% | 102,900 |
| 2024/10/29 | 2,454 | 2,464 | 2,438 | 2,454 | ±0 | ±0% | 78,700 |
| 2024/10/28 | 2,445 | 2,475 | 2,440 | 2,454 | +13 | +0.5% | 75,100 |
| 2024/10/25 | 2,453 | 2,468 | 2,424 | 2,441 | -12 | -0.5% | 108,400 |
| 2024/10/24 | 2,439 | 2,473 | 2,433 | 2,453 | -11 | -0.4% | 68,500 |
| 2024/10/23 | 2,450 | 2,502 | 2,450 | 2,464 | +39 | +1.6% | 68,800 |
| 2024/10/22 | 2,418 | 2,443 | 2,409 | 2,425 | +5 | +0.2% | 91,900 |
| 2024/10/21 | 2,457 | 2,461 | 2,417 | 2,420 | -51 | -2.1% | 64,200 |
| 2024/10/18 | 2,472 | 2,492 | 2,470 | 2,471 | -1 | ±0% | 44,400 |
| 2024/10/17 | 2,480 | 2,504 | 2,469 | 2,472 | -8 | -0.3% | 58,800 |
| 2024/10/16 | 2,527 | 2,536 | 2,478 | 2,480 | -49 | -1.9% | 73,600 |
| 2024/10/15 | 2,544 | 2,547 | 2,507 | 2,529 | -15 | -0.6% | 94,700 |
| 2024/10/11 | 2,534 | 2,547 | 2,507 | 2,544 | +1 | ±0% | 60,400 |
| 2024/10/10 | 2,530 | 2,545 | 2,499 | 2,543 | +21 | +0.8% | 41,000 |
| 2024/10/09 | 2,525 | 2,559 | 2,505 | 2,522 | +4 | +0.2% | 48,900 |
| 2024/10/08 | 2,500 | 2,530 | 2,485 | 2,518 | +11 | +0.4% | 81,400 |
| 2024/10/07 | 2,435 | 2,519 | 2,430 | 2,507 | +89 | +3.7% | 90,800 |
| 2024/10/04 | 2,420 | 2,448 | 2,418 | 2,418 | +9 | +0.4% | 56,100 |
| 2024/10/03 | 2,450 | 2,478 | 2,409 | 2,409 | -14 | -0.6% | 58,500 |
| 2024/10/02 | 2,438 | 2,489 | 2,416 | 2,423 | -16 | -0.7% | 62,000 |
| 2024/10/01 | 2,416 | 2,457 | 2,407 | 2,439 | +30 | +1.2% | 46,700 |
| 2024/09/30 | 2,438 | 2,461 | 2,400 | 2,409 | -79 | -3.2% | 73,000 |
| 2024/09/27 | 2,470 | 2,511 | 2,450 | 2,488 | +22 | +0.9% | 66,800 |
| 2024/09/26 | 2,456 | 2,469 | 2,430 | 2,466 | +39 | +1.6% | 105,700 |
| 2024/09/25 | 2,408 | 2,435 | 2,394 | 2,427 | +2 | +0.1% | 88,400 |
| 2024/09/24 | 2,417 | 2,441 | 2,392 | 2,425 | +26 | +1.1% | 72,400 |
| 2024/09/20 | 2,459 | 2,461 | 2,384 | 2,399 | -64 | -2.6% | 191,200 |
1～
50
件表示中 / 3593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 | 244,500円 | +16.3% | -6.9% | 1.80% | 12.55倍 | 1.06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 |
| ピジョン | 150,200円 | +6.9% | -1.1% | 5.06% | 23.63倍 | 2.20倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| フジシール | 251,600円 | +3.2% | +5.9% | 2.38% | 12.90倍 | 0.95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 |
| パラベッド | 256,000円 | +1.9% | -21.5% | 3.79% | 17.32倍 | 1.08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 |
| ＳＨＯＥＩ | 240,800円 | -5.2% | -16.6% | 2.45% | 20.34倍 | 4.28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
