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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,414 | 1,419 | 1,396 | 1,410 | -6 | -0.4% | 46,100 |
| 2022/08/24 | 1,435 | 1,435 | 1,415 | 1,416 | -21 | -1.5% | 38,500 |
| 2022/08/23 | 1,450 | 1,450 | 1,429 | 1,437 | -13 | -0.9% | 49,200 |
| 2022/08/22 | 1,420 | 1,450 | 1,416 | 1,450 | +18 | +1.3% | 73,400 |
| 2022/08/19 | 1,443 | 1,443 | 1,421 | 1,432 | -8 | -0.6% | 39,900 |
| 2022/08/18 | 1,438 | 1,444 | 1,430 | 1,440 | +5 | +0.3% | 63,300 |
| 2022/08/17 | 1,422 | 1,436 | 1,419 | 1,435 | +23 | +1.6% | 106,800 |
| 2022/08/16 | 1,415 | 1,417 | 1,401 | 1,412 | +7 | +0.5% | 56,500 |
| 2022/08/15 | 1,414 | 1,415 | 1,398 | 1,405 | -7 | -0.5% | 59,400 |
| 2022/08/12 | 1,394 | 1,412 | 1,384 | 1,412 | +32 | +2.3% | 128,000 |
| 2022/08/10 | 1,362 | 1,385 | 1,350 | 1,380 | +24 | +1.8% | 55,700 |
| 2022/08/09 | 1,379 | 1,383 | 1,352 | 1,356 | -15 | -1.1% | 67,200 |
| 2022/08/08 | 1,372 | 1,380 | 1,355 | 1,371 | ±0 | ±0% | 71,000 |
| 2022/08/05 | 1,342 | 1,373 | 1,342 | 1,371 | +27 | +2% | 99,900 |
| 2022/08/04 | 1,350 | 1,351 | 1,309 | 1,344 | -5 | -0.4% | 278,900 |
| 2022/08/03 | 1,389 | 1,389 | 1,349 | 1,349 | -41 | -2.9% | 339,800 |
| 2022/08/02 | 1,401 | 1,408 | 1,385 | 1,390 | -11 | -0.8% | 169,700 |
| 2022/08/01 | 1,415 | 1,415 | 1,382 | 1,401 | -12 | -0.8% | 237,500 |
| 2022/07/29 | 1,446 | 1,488 | 1,412 | 1,413 | -154 | -9.8% | 536,700 |
| 2022/07/28 | 1,566 | 1,568 | 1,539 | 1,567 | +2 | +0.1% | 429,400 |
| 2022/07/27 | 1,562 | 1,580 | 1,558 | 1,565 | +1 | +0.1% | 85,200 |
| 2022/07/26 | 1,550 | 1,580 | 1,545 | 1,564 | +23 | +1.5% | 103,800 |
| 2022/07/25 | 1,550 | 1,558 | 1,537 | 1,541 | -2 | -0.1% | 79,300 |
| 2022/07/22 | 1,514 | 1,548 | 1,502 | 1,543 | +23 | +1.5% | 97,500 |
| 2022/07/21 | 1,486 | 1,526 | 1,483 | 1,520 | +25 | +1.7% | 90,800 |
| 2022/07/20 | 1,490 | 1,510 | 1,481 | 1,495 | +27 | +1.8% | 88,500 |
| 2022/07/19 | 1,461 | 1,473 | 1,451 | 1,468 | +8 | +0.5% | 71,400 |
| 2022/07/15 | 1,439 | 1,466 | 1,431 | 1,460 | +31 | +2.2% | 95,900 |
| 2022/07/14 | 1,417 | 1,436 | 1,410 | 1,429 | -5 | -0.3% | 93,700 |
| 2022/07/13 | 1,429 | 1,445 | 1,424 | 1,434 | +13 | +0.9% | 68,900 |
| 2022/07/12 | 1,448 | 1,455 | 1,414 | 1,421 | -43 | -2.9% | 118,800 |
| 2022/07/11 | 1,425 | 1,475 | 1,425 | 1,464 | +50 | +3.5% | 155,400 |
| 2022/07/08 | 1,419 | 1,441 | 1,401 | 1,414 | -5 | -0.4% | 125,900 |
| 2022/07/07 | 1,415 | 1,428 | 1,397 | 1,419 | +6 | +0.4% | 80,100 |
| 2022/07/06 | 1,421 | 1,426 | 1,395 | 1,413 | -32 | -2.2% | 89,700 |
| 2022/07/05 | 1,460 | 1,469 | 1,439 | 1,445 | -8 | -0.6% | 44,000 |
| 2022/07/04 | 1,470 | 1,484 | 1,450 | 1,453 | +3 | +0.2% | 45,800 |
| 2022/07/01 | 1,474 | 1,487 | 1,443 | 1,450 | -18 | -1.2% | 102,000 |
| 2022/06/30 | 1,475 | 1,485 | 1,451 | 1,468 | -4 | -0.3% | 113,100 |
| 2022/06/29 | 1,432 | 1,479 | 1,429 | 1,472 | +18 | +1.2% | 275,800 |
| 2022/06/28 | 1,421 | 1,458 | 1,415 | 1,454 | +33 | +2.3% | 110,700 |
| 2022/06/27 | 1,455 | 1,455 | 1,409 | 1,421 | -18 | -1.3% | 62,100 |
| 2022/06/24 | 1,448 | 1,463 | 1,427 | 1,439 | -7 | -0.5% | 126,300 |
| 2022/06/23 | 1,428 | 1,454 | 1,428 | 1,446 | +26 | +1.8% | 120,100 |
| 2022/06/22 | 1,417 | 1,426 | 1,398 | 1,420 | +12 | +0.9% | 95,600 |
| 2022/06/21 | 1,423 | 1,423 | 1,397 | 1,408 | +11 | +0.8% | 87,700 |
| 2022/06/20 | 1,400 | 1,425 | 1,393 | 1,397 | -5 | -0.4% | 118,200 |
| 2022/06/17 | 1,369 | 1,411 | 1,367 | 1,402 | +2 | +0.1% | 107,700 |
| 2022/06/16 | 1,390 | 1,412 | 1,390 | 1,400 | +22 | +1.6% | 95,400 |
| 2022/06/15 | 1,393 | 1,404 | 1,378 | 1,378 | -19 | -1.4% | 78,300 |
701～
750
件表示中 / 3735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 | 203,900円 | +4.7% | +5.8% | 2.35% | 11.54倍 | 0.86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 |
| パラベッド | 250,200円 | +4.1% | +10.5% | 5.00% | 14.03倍 | 1.02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 |
| 前田工繊 | 183,600円 | +11.1% | +6.8% | 1.31% | 14.66倍 | 1.85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 | 218,600円 | +4.7% | +15.0% | 2.97% | 13.50倍 | 2.19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 | 174,200円 | -5.2% | -16.6% | 3.39% | 14.72倍 | 3.20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
