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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 5,260 | 5,290 | 4,885 | 4,905 | -355 | -6.7% | 70,900 |
| 2015/09/07 | 5,260 | 5,360 | 5,180 | 5,260 | -100 | -1.9% | 77,100 |
| 2015/09/04 | 5,150 | 5,430 | 5,140 | 5,360 | +280 | +5.5% | 240,400 |
| 2015/09/03 | 5,100 | 5,190 | 5,050 | 5,080 | +20 | +0.4% | 60,200 |
| 2015/09/02 | 4,915 | 5,190 | 4,915 | 5,060 | -20 | -0.4% | 96,800 |
| 2015/09/01 | 5,300 | 5,310 | 5,060 | 5,080 | -240 | -4.5% | 66,100 |
| 2015/08/31 | 5,270 | 5,330 | 5,230 | 5,320 | +10 | +0.2% | 33,300 |
| 2015/08/28 | 5,320 | 5,360 | 5,210 | 5,310 | +90 | +1.7% | 63,400 |
| 2015/08/27 | 5,290 | 5,390 | 5,200 | 5,220 | +30 | +0.6% | 77,800 |
| 2015/08/26 | 5,000 | 5,240 | 4,935 | 5,190 | +220 | +4.4% | 104,000 |
| 2015/08/25 | 4,775 | 5,300 | 4,705 | 4,970 | +135 | +2.8% | 192,400 |
| 2015/08/24 | 5,040 | 5,160 | 4,815 | 4,835 | -385 | -7.4% | 91,600 |
| 2015/08/21 | 5,300 | 5,440 | 5,210 | 5,220 | -300 | -5.4% | 77,600 |
| 2015/08/20 | 5,730 | 5,760 | 5,500 | 5,520 | -230 | -4% | 78,100 |
| 2015/08/19 | 5,920 | 5,970 | 5,700 | 5,750 | -230 | -3.8% | 56,700 |
| 2015/08/18 | 6,000 | 6,010 | 5,910 | 5,980 | -10 | -0.2% | 39,700 |
| 2015/08/17 | 5,930 | 6,010 | 5,900 | 5,990 | +50 | +0.8% | 33,800 |
| 2015/08/14 | 5,900 | 5,960 | 5,870 | 5,940 | +40 | +0.7% | 27,400 |
| 2015/08/13 | 5,960 | 5,970 | 5,820 | 5,900 | -70 | -1.2% | 45,200 |
| 2015/08/12 | 6,060 | 6,140 | 5,930 | 5,970 | -90 | -1.5% | 69,300 |
| 2015/08/11 | 6,180 | 6,220 | 6,010 | 6,060 | -120 | -1.9% | 76,400 |
| 2015/08/10 | 6,020 | 6,190 | 5,980 | 6,180 | +150 | +2.5% | 57,600 |
| 2015/08/07 | 6,010 | 6,070 | 5,920 | 6,030 | -30 | -0.5% | 48,700 |
| 2015/08/06 | 6,140 | 6,190 | 6,030 | 6,060 | -40 | -0.7% | 43,100 |
| 2015/08/05 | 6,170 | 6,280 | 6,070 | 6,100 | -40 | -0.7% | 78,500 |
| 2015/08/04 | 6,140 | 6,240 | 6,110 | 6,140 | -60 | -1% | 63,100 |
| 2015/08/03 | 6,100 | 6,230 | 6,040 | 6,200 | +80 | +1.3% | 74,300 |
| 2015/07/31 | 6,080 | 6,200 | 5,950 | 6,120 | +50 | +0.8% | 81,100 |
| 2015/07/30 | 6,150 | 6,250 | 6,040 | 6,070 | -110 | -1.8% | 199,100 |
| 2015/07/29 | 6,100 | 6,180 | 5,990 | 6,180 | +120 | +2% | 67,100 |
| 2015/07/28 | 5,840 | 6,160 | 5,760 | 6,060 | +20 | +0.3% | 166,900 |
| 2015/07/27 | 5,970 | 6,120 | 5,830 | 6,040 | -70 | -1.1% | 112,200 |
| 2015/07/24 | 6,300 | 6,380 | 6,070 | 6,110 | -130 | -2.1% | 115,000 |
| 2015/07/23 | 6,170 | 6,260 | 6,080 | 6,240 | +100 | +1.6% | 106,000 |
| 2015/07/22 | 6,090 | 6,310 | 6,030 | 6,140 | +270 | +4.6% | 271,700 |
| 2015/07/21 | 5,860 | 5,890 | 5,840 | 5,870 | +110 | +1.9% | 40,600 |
| 2015/07/17 | 5,820 | 5,900 | 5,730 | 5,760 | -50 | -0.9% | 27,400 |
| 2015/07/16 | 5,680 | 5,820 | 5,660 | 5,810 | +60 | +1% | 56,700 |
| 2015/07/15 | 5,760 | 5,790 | 5,670 | 5,750 | -10 | -0.2% | 32,600 |
| 2015/07/14 | 5,870 | 5,900 | 5,720 | 5,760 | +80 | +1.4% | 53,600 |
| 2015/07/13 | 5,440 | 5,690 | 5,420 | 5,680 | +310 | +5.8% | 49,300 |
| 2015/07/10 | 5,520 | 5,570 | 5,360 | 5,370 | -130 | -2.4% | 59,400 |
| 2015/07/09 | 5,440 | 5,520 | 5,300 | 5,500 | -10 | -0.2% | 59,400 |
| 2015/07/08 | 5,710 | 5,720 | 5,500 | 5,510 | -300 | -5.2% | 77,400 |
| 2015/07/07 | 5,810 | 5,840 | 5,760 | 5,810 | +100 | +1.8% | 28,300 |
| 2015/07/06 | 5,770 | 5,840 | 5,660 | 5,710 | -180 | -3.1% | 49,400 |
| 2015/07/03 | 6,050 | 6,050 | 5,820 | 5,890 | -180 | -3% | 72,900 |
| 2015/07/02 | 6,110 | 6,130 | 5,980 | 6,070 | +50 | +0.8% | 66,700 |
| 2015/07/01 | 5,810 | 6,020 | 5,790 | 6,020 | +230 | +4% | 44,600 |
| 2015/06/30 | 5,670 | 5,820 | 5,640 | 5,790 | +80 | +1.4% | 51,600 |
2401～
2450
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 | 207,000円 | +4.7% | +5.8% | 2.32% | 11.72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 | 251,100円 | +4.1% | +10.5% | 4.98% | 14.08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 | 191,500円 | +11.1% | +6.8% | 1.25% | 15.28倍 | 1.93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 | 214,100円 | +4.7% | +15.0% | 3.04% | 13.23倍 | 2.14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 | 180,500円 | -5.2% | -16.6% | 3.27% | 15.25倍 | 3.31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
