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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/20 | 5,170 | 5,210 | 5,140 | 5,200 | +30 | +0.6% | 36,300 |
| 2016/04/19 | 5,170 | 5,280 | 5,120 | 5,170 | +120 | +2.4% | 63,400 |
| 2016/04/18 | 4,990 | 5,110 | 4,925 | 5,050 | -140 | -2.7% | 43,300 |
| 2016/04/15 | 5,220 | 5,220 | 5,160 | 5,190 | -50 | -1% | 53,400 |
| 2016/04/14 | 5,140 | 5,240 | 5,070 | 5,240 | +190 | +3.8% | 58,900 |
| 2016/04/13 | 5,000 | 5,060 | 4,995 | 5,050 | +100 | +2% | 64,100 |
| 2016/04/12 | 4,895 | 4,990 | 4,860 | 4,950 | +40 | +0.8% | 62,200 |
| 2016/04/11 | 4,945 | 4,955 | 4,835 | 4,910 | -40 | -0.8% | 69,500 |
| 2016/04/08 | 4,825 | 5,010 | 4,810 | 4,950 | +45 | +0.9% | 57,800 |
| 2016/04/07 | 4,795 | 4,935 | 4,770 | 4,905 | +75 | +1.6% | 61,700 |
| 2016/04/06 | 4,795 | 4,850 | 4,770 | 4,830 | +45 | +0.9% | 73,900 |
| 2016/04/05 | 4,750 | 4,820 | 4,720 | 4,785 | -40 | -0.8% | 93,200 |
| 2016/04/04 | 4,760 | 4,860 | 4,760 | 4,825 | +65 | +1.4% | 42,600 |
| 2016/04/01 | 4,845 | 4,905 | 4,665 | 4,760 | -70 | -1.4% | 108,800 |
| 2016/03/31 | 4,980 | 5,040 | 4,830 | 4,830 | -115 | -2.3% | 67,500 |
| 2016/03/30 | 4,860 | 4,980 | 4,830 | 4,945 | +90 | +1.9% | 89,600 |
| 2016/03/29 | 4,795 | 4,900 | 4,785 | 4,855 | ±0 | ±0% | 41,100 |
| 2016/03/28 | 4,745 | 4,855 | 4,745 | 4,855 | +110 | +2.3% | 53,700 |
2251～
2300
件表示中 / 3768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 | 207,500円 | +2.5% | -16.6% | 2.51% | 16.10倍 | 0.88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 | 264,400円 | +4.1% | +10.5% | 4.73% | 14.83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 |
| イトーキ | 247,700円 | +8.3% | +20.0% | 2.62% | 14.74倍 | 2.27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 |
| 前田工繊 | 181,500円 | +5.3% | -10.3% | 1.54% | 16.02倍 | 1.78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 |
| ＳＨＯＥＩ | 185,200円 | -5.2% | -16.6% | 3.19% | 15.65倍 | 3.40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
