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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 3,480 | 3,485 | 3,435 | 3,445 | -55 | -1.6% | 14,400 |
| 2015/01/30 | 3,490 | 3,565 | 3,475 | 3,500 | -5 | -0.1% | 26,100 |
| 2015/01/29 | 3,520 | 3,530 | 3,470 | 3,505 | -35 | -1% | 10,300 |
| 2015/01/28 | 3,505 | 3,540 | 3,500 | 3,540 | -5 | -0.1% | 15,100 |
| 2015/01/27 | 3,455 | 3,545 | 3,440 | 3,545 | +115 | +3.4% | 18,800 |
| 2015/01/26 | 3,390 | 3,460 | 3,390 | 3,430 | -5 | -0.1% | 14,300 |
| 2015/01/23 | 3,400 | 3,465 | 3,380 | 3,435 | +65 | +1.9% | 22,600 |
| 2015/01/22 | 3,365 | 3,380 | 3,320 | 3,370 | -25 | -0.7% | 24,000 |
| 2015/01/21 | 3,360 | 3,415 | 3,345 | 3,395 | +15 | +0.4% | 21,300 |
| 2015/01/20 | 3,295 | 3,380 | 3,285 | 3,380 | +85 | +2.6% | 16,500 |
| 2015/01/19 | 3,330 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 14,500 |
| 2015/01/16 | 3,365 | 3,380 | 3,285 | 3,325 | -90 | -2.6% | 21,500 |
| 2015/01/15 | 3,355 | 3,415 | 3,355 | 3,415 | +75 | +2.2% | 17,100 |
| 2015/01/14 | 3,410 | 3,420 | 3,335 | 3,340 | -85 | -2.5% | 22,600 |
| 2015/01/13 | 3,425 | 3,435 | 3,365 | 3,425 | -35 | -1% | 18,800 |
| 2015/01/09 | 3,500 | 3,515 | 3,440 | 3,460 | -40 | -1.1% | 17,700 |
| 2015/01/08 | 3,455 | 3,500 | 3,430 | 3,500 | +45 | +1.3% | 20,800 |
| 2015/01/07 | 3,375 | 3,500 | 3,375 | 3,455 | +25 | +0.7% | 30,100 |
| 2015/01/06 | 3,540 | 3,540 | 3,400 | 3,430 | -140 | -3.9% | 57,100 |
| 2015/01/05 | 3,590 | 3,590 | 3,560 | 3,570 | -35 | -1% | 16,500 |
| 2014/12/30 | 3,605 | 3,630 | 3,580 | 3,605 | -25 | -0.7% | 20,000 |
| 2014/12/29 | 3,660 | 3,710 | 3,615 | 3,630 | -25 | -0.7% | 27,700 |
| 2014/12/26 | 3,710 | 3,730 | 3,645 | 3,655 | -60 | -1.6% | 24,000 |
| 2014/12/25 | 3,715 | 3,725 | 3,680 | 3,715 | +30 | +0.8% | 20,200 |
| 2014/12/24 | 3,700 | 3,700 | 3,640 | 3,685 | +80 | +2.2% | 23,300 |
| 2014/12/22 | 3,650 | 3,650 | 3,570 | 3,605 | +25 | +0.7% | 30,200 |
| 2014/12/19 | 3,590 | 3,600 | 3,525 | 3,580 | +60 | +1.7% | 21,500 |
| 2014/12/18 | 3,505 | 3,575 | 3,490 | 3,520 | +75 | +2.2% | 32,700 |
| 2014/12/17 | 3,420 | 3,505 | 3,420 | 3,445 | -35 | -1% | 53,200 |
| 2014/12/16 | 3,500 | 3,535 | 3,410 | 3,480 | -90 | -2.5% | 55,600 |
| 2014/12/15 | 3,535 | 3,610 | 3,535 | 3,570 | -30 | -0.8% | 18,100 |
| 2014/12/12 | 3,600 | 3,670 | 3,600 | 3,600 | -70 | -1.9% | 52,900 |
| 2014/12/11 | 3,665 | 3,685 | 3,635 | 3,670 | -5 | -0.1% | 16,900 |
| 2014/12/10 | 3,700 | 3,740 | 3,670 | 3,675 | -65 | -1.7% | 19,500 |
| 2014/12/09 | 3,745 | 3,775 | 3,740 | 3,740 | -25 | -0.7% | 21,300 |
| 2014/12/08 | 3,875 | 3,880 | 3,715 | 3,765 | -110 | -2.8% | 62,500 |
| 2014/12/05 | 3,820 | 3,875 | 3,795 | 3,875 | +30 | +0.8% | 22,600 |
| 2014/12/04 | 3,755 | 3,855 | 3,755 | 3,845 | +70 | +1.9% | 30,400 |
| 2014/12/03 | 3,880 | 3,880 | 3,760 | 3,775 | -110 | -2.8% | 36,800 |
| 2014/12/02 | 3,860 | 3,895 | 3,860 | 3,885 | +5 | +0.1% | 27,100 |
| 2014/12/01 | 3,905 | 3,905 | 3,845 | 3,880 | +5 | +0.1% | 26,100 |
| 2014/11/28 | 3,910 | 3,940 | 3,835 | 3,875 | -5 | -0.1% | 36,900 |
| 2014/11/27 | 3,880 | 3,915 | 3,865 | 3,880 | +20 | +0.5% | 33,200 |
| 2014/11/26 | 3,830 | 3,875 | 3,820 | 3,860 | +55 | +1.4% | 27,400 |
| 2014/11/25 | 3,850 | 3,850 | 3,785 | 3,805 | +20 | +0.5% | 28,200 |
| 2014/11/21 | 3,705 | 3,810 | 3,690 | 3,785 | +85 | +2.3% | 45,300 |
| 2014/11/20 | 3,730 | 3,730 | 3,640 | 3,700 | -5 | -0.1% | 38,200 |
| 2014/11/19 | 3,695 | 3,735 | 3,655 | 3,705 | +25 | +0.7% | 14,600 |
| 2014/11/18 | 3,590 | 3,680 | 3,590 | 3,680 | +90 | +2.5% | 23,800 |
| 2014/11/17 | 3,725 | 3,735 | 3,580 | 3,590 | -160 | -4.3% | 49,000 |
2551～
2600
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
