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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,070 | 5,070 | 4,920 | 4,955 | -135 | -2.7% | 49,800 |
| 2016/07/04 | 4,910 | 5,110 | 4,910 | 5,090 | +175 | +3.6% | 72,200 |
| 2016/07/01 | 4,805 | 4,945 | 4,770 | 4,915 | +135 | +2.8% | 76,800 |
| 2016/06/30 | 4,820 | 4,870 | 4,775 | 4,780 | +55 | +1.2% | 56,700 |
| 2016/06/29 | 4,630 | 4,730 | 4,620 | 4,725 | +120 | +2.6% | 52,200 |
| 2016/06/28 | 4,560 | 4,645 | 4,485 | 4,605 | ±0 | ±0% | 58,900 |
| 2016/06/27 | 4,635 | 4,725 | 4,575 | 4,605 | +40 | +0.9% | 67,900 |
| 2016/06/24 | 4,890 | 5,000 | 4,450 | 4,565 | -315 | -6.5% | 82,400 |
| 2016/06/23 | 4,885 | 4,925 | 4,870 | 4,880 | -10 | -0.2% | 31,600 |
| 2016/06/22 | 4,890 | 4,920 | 4,825 | 4,890 | -35 | -0.7% | 60,200 |
| 2016/06/21 | 4,910 | 4,945 | 4,800 | 4,925 | -40 | -0.8% | 82,800 |
| 2016/06/20 | 4,865 | 5,080 | 4,840 | 4,965 | +235 | +5% | 118,800 |
| 2016/06/17 | 4,920 | 4,950 | 4,690 | 4,730 | -185 | -3.8% | 140,500 |
| 2016/06/16 | 5,220 | 5,250 | 4,870 | 4,915 | -375 | -7.1% | 237,500 |
| 2016/06/15 | 5,190 | 5,320 | 5,150 | 5,290 | +60 | +1.1% | 54,800 |
| 2016/06/14 | 5,350 | 5,420 | 5,170 | 5,230 | -180 | -3.3% | 97,600 |
| 2016/06/13 | 5,460 | 5,520 | 5,410 | 5,410 | -190 | -3.4% | 38,700 |
| 2016/06/10 | 5,600 | 5,630 | 5,570 | 5,600 | -40 | -0.7% | 47,800 |
| 2016/06/09 | 5,540 | 5,650 | 5,490 | 5,640 | +40 | +0.7% | 29,700 |
| 2016/06/08 | 5,640 | 5,640 | 5,550 | 5,600 | -40 | -0.7% | 40,000 |
| 2016/06/07 | 5,590 | 5,660 | 5,590 | 5,640 | +70 | +1.3% | 17,600 |
| 2016/06/06 | 5,540 | 5,620 | 5,400 | 5,570 | -120 | -2.1% | 45,400 |
| 2016/06/03 | 5,650 | 5,720 | 5,630 | 5,690 | +40 | +0.7% | 18,000 |
| 2016/06/02 | 5,690 | 5,740 | 5,630 | 5,650 | -100 | -1.7% | 30,600 |
| 2016/06/01 | 5,700 | 5,800 | 5,700 | 5,750 | -10 | -0.2% | 20,200 |
| 2016/05/31 | 5,710 | 5,770 | 5,700 | 5,760 | ±0 | ±0% | 26,300 |
| 2016/05/30 | 5,620 | 5,760 | 5,590 | 5,760 | +140 | +2.5% | 27,800 |
| 2016/05/27 | 5,580 | 5,670 | 5,580 | 5,620 | -10 | -0.2% | 32,800 |
| 2016/05/26 | 5,630 | 5,660 | 5,600 | 5,630 | ±0 | ±0% | 32,100 |
| 2016/05/25 | 5,580 | 5,670 | 5,580 | 5,630 | +150 | +2.7% | 35,200 |
| 2016/05/24 | 5,510 | 5,580 | 5,460 | 5,480 | -40 | -0.7% | 28,700 |
| 2016/05/23 | 5,550 | 5,560 | 5,470 | 5,520 | -70 | -1.3% | 25,300 |
| 2016/05/20 | 5,540 | 5,610 | 5,490 | 5,590 | +30 | +0.5% | 19,700 |
| 2016/05/19 | 5,490 | 5,570 | 5,460 | 5,560 | +140 | +2.6% | 40,100 |
| 2016/05/18 | 5,430 | 5,450 | 5,340 | 5,420 | -30 | -0.6% | 35,600 |
| 2016/05/17 | 5,420 | 5,460 | 5,380 | 5,450 | +10 | +0.2% | 29,400 |
| 2016/05/16 | 5,480 | 5,520 | 5,420 | 5,440 | -50 | -0.9% | 50,700 |
| 2016/05/13 | 5,410 | 5,520 | 5,390 | 5,490 | +120 | +2.2% | 42,600 |
| 2016/05/12 | 5,370 | 5,380 | 5,310 | 5,370 | -10 | -0.2% | 20,100 |
| 2016/05/11 | 5,430 | 5,480 | 5,320 | 5,380 | +20 | +0.4% | 53,500 |
| 2016/05/10 | 5,250 | 5,440 | 5,250 | 5,360 | +140 | +2.7% | 61,900 |
| 2016/05/09 | 5,330 | 5,350 | 5,200 | 5,220 | -120 | -2.2% | 83,200 |
| 2016/05/06 | 5,300 | 5,350 | 5,140 | 5,340 | +60 | +1.1% | 85,800 |
| 2016/05/02 | 5,110 | 5,300 | 5,070 | 5,280 | -10 | -0.2% | 121,000 |
| 2016/04/28 | 5,350 | 5,370 | 4,960 | 5,290 | +30 | +0.6% | 88,800 |
| 2016/04/27 | 5,260 | 5,290 | 5,170 | 5,260 | ±0 | ±0% | 38,200 |
| 2016/04/26 | 5,300 | 5,360 | 5,150 | 5,260 | -40 | -0.8% | 60,900 |
| 2016/04/25 | 5,340 | 5,340 | 5,270 | 5,300 | -40 | -0.7% | 32,000 |
| 2016/04/22 | 5,380 | 5,400 | 5,260 | 5,340 | -40 | -0.7% | 60,700 |
| 2016/04/21 | 5,280 | 5,380 | 5,240 | 5,380 | +180 | +3.5% | 68,100 |
2201～
2250
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 | 202,700円 | +4.7% | +5.8% | 2.37% | 11.47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 | 392,000円 | +29.4% | +153.0% | 0.46% | 27.00倍 | 3.25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 | 250,800円 | +4.1% | +10.5% | 4.98% | 14.06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 | 184,800円 | +11.1% | +6.8% | 1.30% | 14.75倍 | 1.86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 | 218,900円 | +4.7% | +15.0% | 2.97% | 13.52倍 | 2.20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
