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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 3,725 | 3,735 | 3,580 | 3,590 | -160 | -4.3% | 49,000 |
| 2014/11/14 | 3,730 | 3,750 | 3,715 | 3,750 | +35 | +0.9% | 52,600 |
| 2014/11/13 | 3,645 | 3,725 | 3,625 | 3,715 | +65 | +1.8% | 27,500 |
| 2014/11/12 | 3,680 | 3,730 | 3,635 | 3,650 | -10 | -0.3% | 47,900 |
| 2014/11/11 | 3,580 | 3,670 | 3,565 | 3,660 | +80 | +2.2% | 23,500 |
| 2014/11/10 | 3,600 | 3,615 | 3,555 | 3,580 | -30 | -0.8% | 18,100 |
| 2014/11/07 | 3,595 | 3,625 | 3,570 | 3,610 | +50 | +1.4% | 27,200 |
| 2014/11/06 | 3,590 | 3,620 | 3,540 | 3,560 | -20 | -0.6% | 46,300 |
| 2014/11/05 | 3,565 | 3,595 | 3,560 | 3,580 | -15 | -0.4% | 43,000 |
| 2014/11/04 | 3,605 | 3,650 | 3,510 | 3,595 | +35 | +1% | 67,000 |
| 2014/10/31 | 3,425 | 3,570 | 3,425 | 3,560 | +155 | +4.6% | 60,900 |
| 2014/10/30 | 3,410 | 3,440 | 3,360 | 3,405 | +25 | +0.7% | 40,500 |
| 2014/10/29 | 3,385 | 3,440 | 3,365 | 3,380 | +20 | +0.6% | 50,200 |
| 2014/10/28 | 3,335 | 3,380 | 3,320 | 3,360 | +15 | +0.4% | 35,800 |
| 2014/10/27 | 3,350 | 3,365 | 3,340 | 3,345 | +35 | +1.1% | 24,400 |
| 2014/10/24 | 3,375 | 3,415 | 3,230 | 3,310 | -135 | -3.9% | 113,900 |
| 2014/10/23 | 3,440 | 3,515 | 3,390 | 3,445 | -10 | -0.3% | 59,100 |
| 2014/10/22 | 3,405 | 3,480 | 3,395 | 3,455 | +85 | +2.5% | 48,200 |
| 2014/10/21 | 3,525 | 3,525 | 3,315 | 3,370 | +55 | +1.7% | 49,500 |
| 2014/10/20 | 3,245 | 3,320 | 3,245 | 3,315 | +210 | +6.8% | 27,400 |
| 2014/10/17 | 3,140 | 3,175 | 3,090 | 3,105 | -25 | -0.8% | 44,300 |
| 2014/10/16 | 3,205 | 3,235 | 3,120 | 3,130 | -140 | -4.3% | 52,400 |
| 2014/10/15 | 3,270 | 3,330 | 3,235 | 3,270 | +35 | +1.1% | 25,300 |
| 2014/10/14 | 3,225 | 3,300 | 3,215 | 3,235 | -95 | -2.9% | 63,200 |
| 2014/10/10 | 3,340 | 3,375 | 3,305 | 3,330 | -40 | -1.2% | 53,500 |
| 2014/10/09 | 3,485 | 3,515 | 3,365 | 3,370 | -135 | -3.9% | 31,800 |
| 2014/10/08 | 3,550 | 3,585 | 3,500 | 3,505 | -115 | -3.2% | 40,000 |
| 2014/10/07 | 3,650 | 3,705 | 3,605 | 3,620 | +10 | +0.3% | 42,600 |
| 2014/10/06 | 3,515 | 3,620 | 3,510 | 3,610 | +150 | +4.3% | 28,700 |
| 2014/10/03 | 3,465 | 3,510 | 3,405 | 3,460 | -55 | -1.6% | 23,000 |
| 2014/10/02 | 3,525 | 3,535 | 3,475 | 3,515 | -25 | -0.7% | 20,600 |
| 2014/10/01 | 3,530 | 3,575 | 3,470 | 3,540 | +10 | +0.3% | 29,300 |
| 2014/09/30 | 3,540 | 3,550 | 3,505 | 3,530 | -25 | -0.7% | 30,300 |
| 2014/09/29 | 3,565 | 3,580 | 3,545 | 3,555 | -10 | -0.3% | 26,500 |
| 2014/09/26 | 3,490 | 3,575 | 3,460 | 3,565 | +65 | +1.9% | 37,600 |
| 2014/09/25 | 3,395 | 3,500 | 3,380 | 3,500 | +115 | +3.4% | 32,400 |
| 2014/09/24 | 3,355 | 3,395 | 3,320 | 3,385 | +20 | +0.6% | 13,500 |
| 2014/09/22 | 3,445 | 3,445 | 3,355 | 3,365 | -65 | -1.9% | 21,500 |
| 2014/09/19 | 3,465 | 3,500 | 3,410 | 3,430 | -5 | -0.1% | 59,300 |
| 2014/09/18 | 3,375 | 3,480 | 3,375 | 3,435 | +110 | +3.3% | 67,600 |
| 2014/09/17 | 3,355 | 3,420 | 3,325 | 3,325 | -20 | -0.6% | 24,600 |
| 2014/09/16 | 3,360 | 3,365 | 3,330 | 3,345 | +10 | +0.3% | 18,300 |
| 2014/09/12 | 3,320 | 3,340 | 3,295 | 3,335 | +40 | +1.2% | 44,600 |
| 2014/09/11 | 3,280 | 3,300 | 3,195 | 3,295 | +40 | +1.2% | 31,200 |
| 2014/09/10 | 3,220 | 3,260 | 3,195 | 3,255 | +5 | +0.2% | 19,700 |
| 2014/09/09 | 3,300 | 3,320 | 3,245 | 3,250 | -50 | -1.5% | 15,200 |
| 2014/09/08 | 3,320 | 3,335 | 3,280 | 3,300 | +30 | +0.9% | 12,300 |
| 2014/09/05 | 3,320 | 3,320 | 3,255 | 3,270 | -40 | -1.2% | 21,400 |
| 2014/09/04 | 3,340 | 3,340 | 3,295 | 3,310 | -30 | -0.9% | 10,100 |
| 2014/09/03 | 3,400 | 3,400 | 3,325 | 3,340 | +5 | +0.1% | 16,800 |
2601～
2650
件表示中 / 3738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 | 205,300円 | +4.7% | +5.8% | 2.34% | 11.62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 | 251,300円 | +4.1% | +10.5% | 4.97% | 14.09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 | 192,300円 | +11.1% | +6.8% | 1.25% | 15.35倍 | 1.94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 | 216,400円 | +4.7% | +15.0% | 3.00% | 13.36倍 | 2.17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 | 179,500円 | -5.2% | -16.6% | 3.29% | 15.17倍 | 3.29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
