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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,191 | 1,210 | 1,190 | 1,201 | +13 | +1.1% | 42,100 |
| 2022/01/14 | 1,209 | 1,210 | 1,176 | 1,188 | -21 | -1.7% | 142,500 |
| 2022/01/13 | 1,230 | 1,234 | 1,209 | 1,209 | -20 | -1.6% | 84,700 |
| 2022/01/12 | 1,215 | 1,236 | 1,215 | 1,229 | +20 | +1.7% | 58,000 |
| 2022/01/11 | 1,224 | 1,226 | 1,204 | 1,209 | -15 | -1.2% | 82,000 |
| 2022/01/07 | 1,225 | 1,247 | 1,220 | 1,224 | ±0 | ±0% | 73,700 |
| 2022/01/06 | 1,248 | 1,254 | 1,224 | 1,224 | -36 | -2.9% | 46,600 |
| 2022/01/05 | 1,240 | 1,280 | 1,240 | 1,260 | +20 | +1.6% | 137,300 |
| 2022/01/04 | 1,220 | 1,247 | 1,216 | 1,240 | +29 | +2.4% | 75,100 |
| 2021/12/30 | 1,208 | 1,216 | 1,206 | 1,211 | -5 | -0.4% | 40,300 |
| 2021/12/29 | 1,212 | 1,221 | 1,206 | 1,216 | -16 | -1.3% | 78,600 |
| 2021/12/28 | 1,221 | 1,235 | 1,213 | 1,232 | +26 | +2.2% | 99,900 |
| 2021/12/27 | 1,216 | 1,217 | 1,206 | 1,206 | -10 | -0.8% | 48,400 |
| 2021/12/24 | 1,226 | 1,227 | 1,213 | 1,216 | -8 | -0.7% | 41,500 |
| 2021/12/23 | 1,228 | 1,228 | 1,214 | 1,224 | +6 | +0.5% | 53,000 |
| 2021/12/22 | 1,233 | 1,235 | 1,218 | 1,218 | -10 | -0.8% | 68,900 |
| 2021/12/21 | 1,228 | 1,246 | 1,217 | 1,228 | +20 | +1.7% | 84,400 |
| 2021/12/20 | 1,243 | 1,243 | 1,204 | 1,208 | -47 | -3.7% | 112,900 |
| 2021/12/17 | 1,259 | 1,267 | 1,243 | 1,255 | -4 | -0.3% | 99,000 |
| 2021/12/16 | 1,260 | 1,265 | 1,252 | 1,259 | +11 | +0.9% | 70,400 |
| 2021/12/15 | 1,244 | 1,260 | 1,239 | 1,248 | +1 | +0.1% | 68,300 |
| 2021/12/14 | 1,239 | 1,254 | 1,238 | 1,247 | +12 | +1% | 95,200 |
| 2021/12/13 | 1,244 | 1,246 | 1,233 | 1,235 | -5 | -0.4% | 57,800 |
| 2021/12/10 | 1,250 | 1,255 | 1,232 | 1,240 | -14 | -1.1% | 80,500 |
| 2021/12/09 | 1,255 | 1,269 | 1,247 | 1,254 | -1 | -0.1% | 72,200 |
| 2021/12/08 | 1,267 | 1,273 | 1,255 | 1,255 | -10 | -0.8% | 72,800 |
| 2021/12/07 | 1,230 | 1,266 | 1,222 | 1,265 | +43 | +3.5% | 105,200 |
| 2021/12/06 | 1,222 | 1,235 | 1,217 | 1,222 | ±0 | ±0% | 82,500 |
| 2021/12/03 | 1,205 | 1,222 | 1,204 | 1,222 | +20 | +1.7% | 107,700 |
| 2021/12/02 | 1,188 | 1,222 | 1,188 | 1,202 | +9 | +0.8% | 106,000 |
| 2021/12/01 | 1,205 | 1,206 | 1,170 | 1,193 | -20 | -1.6% | 110,600 |
| 2021/11/30 | 1,205 | 1,223 | 1,197 | 1,213 | +30 | +2.5% | 273,000 |
| 2021/11/29 | 1,198 | 1,202 | 1,173 | 1,183 | -33 | -2.7% | 184,100 |
| 2021/11/26 | 1,220 | 1,233 | 1,206 | 1,216 | +14 | +1.2% | 239,000 |
| 2021/11/25 | 1,192 | 1,202 | 1,189 | 1,202 | +9 | +0.8% | 78,900 |
| 2021/11/24 | 1,219 | 1,219 | 1,191 | 1,193 | -15 | -1.2% | 70,400 |
| 2021/11/22 | 1,180 | 1,211 | 1,179 | 1,208 | +24 | +2% | 163,500 |
| 2021/11/19 | 1,201 | 1,211 | 1,172 | 1,184 | -33 | -2.7% | 238,600 |
| 2021/11/18 | 1,217 | 1,228 | 1,207 | 1,217 | +1 | +0.1% | 64,700 |
| 2021/11/17 | 1,260 | 1,260 | 1,216 | 1,216 | -44 | -3.5% | 77,700 |
| 2021/11/16 | 1,280 | 1,285 | 1,257 | 1,260 | -20 | -1.6% | 56,400 |
| 2021/11/15 | 1,299 | 1,304 | 1,279 | 1,280 | -19 | -1.5% | 47,800 |
| 2021/11/12 | 1,268 | 1,301 | 1,268 | 1,299 | +34 | +2.7% | 56,600 |
| 2021/11/11 | 1,276 | 1,276 | 1,262 | 1,265 | -7 | -0.6% | 29,600 |
| 2021/11/10 | 1,273 | 1,277 | 1,262 | 1,272 | -1 | -0.1% | 29,400 |
| 2021/11/09 | 1,285 | 1,289 | 1,269 | 1,273 | -12 | -0.9% | 61,300 |
| 2021/11/08 | 1,325 | 1,325 | 1,285 | 1,285 | -28 | -2.1% | 52,800 |
| 2021/11/05 | 1,330 | 1,343 | 1,300 | 1,313 | -17 | -1.3% | 68,400 |
| 2021/11/04 | 1,359 | 1,359 | 1,324 | 1,330 | -20 | -1.5% | 158,300 |
| 2021/11/02 | 1,372 | 1,379 | 1,347 | 1,350 | -34 | -2.5% | 43,900 |
851～
900
件表示中 / 3736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 | 204,100円 | +4.7% | +5.8% | 2.35% | 11.55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 |
| ＭＴＧ | 372,500円 | +29.4% | +153.0% | 0.48% | 25.66倍 | 3.09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 |
| パラベッド | 249,900円 | +4.1% | +10.5% | 5.00% | 14.01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 | 182,900円 | +11.1% | +6.8% | 1.31% | 14.60倍 | 1.84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 | 220,100円 | +4.7% | +15.0% | 2.95% | 13.59倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
