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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 5,920 | 6,190 | 5,910 | 6,180 | +330 | +5.6% | 230,100 |
| 2017/04/27 | 5,590 | 5,850 | 5,580 | 5,850 | +300 | +5.4% | 128,000 |
| 2017/04/26 | 5,610 | 5,630 | 5,540 | 5,550 | +10 | +0.2% | 47,200 |
| 2017/04/25 | 5,400 | 5,560 | 5,380 | 5,540 | +190 | +3.6% | 47,800 |
| 2017/04/24 | 5,370 | 5,380 | 5,300 | 5,350 | +60 | +1.1% | 28,100 |
| 2017/04/21 | 5,310 | 5,320 | 5,260 | 5,290 | +10 | +0.2% | 25,900 |
| 2017/04/20 | 5,380 | 5,380 | 5,260 | 5,280 | -120 | -2.2% | 37,600 |
| 2017/04/19 | 5,400 | 5,500 | 5,370 | 5,400 | -40 | -0.7% | 41,400 |
| 2017/04/18 | 5,470 | 5,470 | 5,380 | 5,440 | -30 | -0.5% | 37,600 |
| 2017/04/17 | 5,390 | 5,480 | 5,370 | 5,470 | +90 | +1.7% | 35,000 |
| 2017/04/14 | 5,420 | 5,430 | 5,360 | 5,380 | -110 | -2% | 34,800 |
| 2017/04/13 | 5,460 | 5,500 | 5,440 | 5,490 | -30 | -0.5% | 17,900 |
| 2017/04/12 | 5,530 | 5,570 | 5,480 | 5,520 | -70 | -1.3% | 16,200 |
| 2017/04/11 | 5,520 | 5,620 | 5,520 | 5,590 | +10 | +0.2% | 22,300 |
| 2017/04/10 | 5,610 | 5,630 | 5,560 | 5,580 | +20 | +0.4% | 14,000 |
| 2017/04/07 | 5,550 | 5,600 | 5,510 | 5,560 | +30 | +0.5% | 21,100 |
| 2017/04/06 | 5,570 | 5,620 | 5,530 | 5,530 | -30 | -0.5% | 30,400 |
| 2017/04/05 | 5,570 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 22,400 |
| 2017/04/04 | 5,600 | 5,630 | 5,530 | 5,550 | -50 | -0.9% | 23,700 |
| 2017/04/03 | 5,620 | 5,640 | 5,550 | 5,600 | +20 | +0.4% | 18,700 |
| 2017/03/31 | 5,650 | 5,690 | 5,580 | 5,580 | -50 | -0.9% | 28,900 |
| 2017/03/30 | 5,670 | 5,700 | 5,580 | 5,630 | -40 | -0.7% | 28,700 |
| 2017/03/29 | 5,660 | 5,670 | 5,590 | 5,670 | +20 | +0.4% | 16,900 |
| 2017/03/28 | 5,570 | 5,650 | 5,560 | 5,650 | +160 | +2.9% | 27,300 |
| 2017/03/27 | 5,490 | 5,520 | 5,460 | 5,490 | -80 | -1.4% | 20,200 |
| 2017/03/24 | 5,470 | 5,580 | 5,470 | 5,570 | +80 | +1.5% | 20,700 |
| 2017/03/23 | 5,510 | 5,530 | 5,450 | 5,490 | -20 | -0.4% | 19,400 |
| 2017/03/22 | 5,540 | 5,600 | 5,510 | 5,510 | -160 | -2.8% | 28,800 |
| 2017/03/21 | 5,730 | 5,790 | 5,660 | 5,670 | -60 | -1% | 34,800 |
| 2017/03/17 | 5,730 | 5,750 | 5,710 | 5,730 | -50 | -0.9% | 25,700 |
| 2017/03/16 | 5,730 | 5,780 | 5,710 | 5,780 | -10 | -0.2% | 28,100 |
| 2017/03/15 | 5,760 | 5,790 | 5,730 | 5,790 | ±0 | ±0% | 17,200 |
| 2017/03/14 | 5,720 | 5,790 | 5,700 | 5,790 | +10 | +0.2% | 16,500 |
| 2017/03/13 | 5,790 | 5,790 | 5,710 | 5,780 | +20 | +0.3% | 33,700 |
| 2017/03/10 | 5,800 | 5,800 | 5,720 | 5,760 | +40 | +0.7% | 42,100 |
| 2017/03/09 | 5,700 | 5,730 | 5,630 | 5,720 | +70 | +1.2% | 38,600 |
| 2017/03/08 | 5,740 | 5,740 | 5,610 | 5,650 | -90 | -1.6% | 37,600 |
| 2017/03/07 | 5,670 | 5,760 | 5,640 | 5,740 | +50 | +0.9% | 26,000 |
| 2017/03/06 | 5,720 | 5,720 | 5,660 | 5,690 | ±0 | ±0% | 11,000 |
| 2017/03/03 | 5,760 | 5,760 | 5,690 | 5,690 | -80 | -1.4% | 19,700 |
| 2017/03/02 | 5,750 | 5,790 | 5,740 | 5,770 | +60 | +1.1% | 25,700 |
| 2017/03/01 | 5,630 | 5,730 | 5,630 | 5,710 | +70 | +1.2% | 37,000 |
| 2017/02/28 | 5,620 | 5,700 | 5,620 | 5,640 | +30 | +0.5% | 36,300 |
| 2017/02/27 | 5,640 | 5,660 | 5,590 | 5,610 | -40 | -0.7% | 29,300 |
| 2017/02/24 | 5,660 | 5,690 | 5,630 | 5,650 | -30 | -0.5% | 13,700 |
| 2017/02/23 | 5,660 | 5,680 | 5,630 | 5,680 | +50 | +0.9% | 16,700 |
| 2017/02/22 | 5,690 | 5,690 | 5,620 | 5,630 | -30 | -0.5% | 32,700 |
| 2017/02/21 | 5,650 | 5,680 | 5,630 | 5,660 | +20 | +0.4% | 25,400 |
| 2017/02/20 | 5,570 | 5,640 | 5,530 | 5,640 | +70 | +1.3% | 24,400 |
| 2017/02/17 | 5,530 | 5,580 | 5,510 | 5,570 | +10 | +0.2% | 34,500 |
2001～
2050
件表示中 / 3737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 | 204,400円 | +4.7% | +5.8% | 2.35% | 11.57倍 | 0.87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 | 251,000円 | +4.1% | +10.5% | 4.98% | 14.07倍 | 1.03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 | 185,300円 | +11.1% | +6.8% | 1.30% | 14.79倍 | 1.87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 | 215,600円 | +4.7% | +15.0% | 3.01% | 13.32倍 | 2.16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 | 177,300円 | -5.2% | -16.6% | 3.33% | 14.98倍 | 3.25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
