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 |
---|---|---|---|---|---|---|---|
2013/01/15 | 1,536 | 1,546 | 1,513 | 1,515 | -8 | -0.5% | 13,800 |
2013/01/11 | 1,510 | 1,524 | 1,501 | 1,523 | +24 | +1.6% | 15,600 |
2013/01/10 | 1,486 | 1,503 | 1,486 | 1,499 | +4 | +0.3% | 4,800 |
2013/01/09 | 1,481 | 1,500 | 1,474 | 1,495 | +13 | +0.9% | 13,400 |
2013/01/08 | 1,507 | 1,509 | 1,482 | 1,482 | -24 | -1.6% | 5,600 |
2013/01/07 | 1,499 | 1,506 | 1,489 | 1,506 | +15 | +1% | 14,800 |
2013/01/04 | 1,485 | 1,494 | 1,451 | 1,491 | +51 | +3.5% | 23,700 |
2012/12/28 | 1,441 | 1,450 | 1,434 | 1,440 | -10 | -0.7% | 10,800 |
2012/12/27 | 1,450 | 1,470 | 1,450 | 1,450 | -7 | -0.5% | 11,500 |
2012/12/26 | 1,476 | 1,476 | 1,455 | 1,457 | -14 | -1% | 13,200 |
2012/12/25 | 1,473 | 1,475 | 1,466 | 1,471 | +6 | +0.4% | 8,400 |
2012/12/21 | 1,455 | 1,473 | 1,455 | 1,465 | +23 | +1.6% | 19,400 |
2012/12/20 | 1,438 | 1,453 | 1,432 | 1,442 | +4 | +0.3% | 9,100 |
2012/12/19 | 1,444 | 1,445 | 1,431 | 1,438 | -2 | -0.1% | 6,500 |
2012/12/18 | 1,449 | 1,449 | 1,431 | 1,440 | -11 | -0.8% | 7,400 |
2012/12/17 | 1,450 | 1,469 | 1,444 | 1,451 | +16 | +1.1% | 13,400 |
2012/12/14 | 1,414 | 1,440 | 1,414 | 1,435 | +10 | +0.7% | 24,900 |
2012/12/13 | 1,424 | 1,434 | 1,421 | 1,425 | +14 | +1% | 6,400 |
2012/12/12 | 1,421 | 1,421 | 1,411 | 1,411 | -7 | -0.5% | 4,400 |
2012/12/11 | 1,423 | 1,423 | 1,396 | 1,418 | +5 | +0.4% | 15,300 |
2012/12/10 | 1,440 | 1,443 | 1,405 | 1,413 | -9 | -0.6% | 10,600 |
2012/12/07 | 1,435 | 1,435 | 1,422 | 1,422 | -17 | -1.2% | 4,000 |
2012/12/06 | 1,440 | 1,450 | 1,425 | 1,439 | -1 | -0.1% | 22,200 |
2012/12/05 | 1,437 | 1,440 | 1,423 | 1,440 | +3 | +0.2% | 10,700 |
2012/12/04 | 1,422 | 1,438 | 1,401 | 1,437 | +14 | +1% | 11,600 |
2012/12/03 | 1,439 | 1,439 | 1,415 | 1,423 | -11 | -0.8% | 5,200 |
2012/11/30 | 1,447 | 1,448 | 1,433 | 1,434 | -7 | -0.5% | 16,100 |
2012/11/29 | 1,437 | 1,450 | 1,431 | 1,441 | +10 | +0.7% | 14,500 |
2012/11/28 | 1,435 | 1,435 | 1,428 | 1,431 | -9 | -0.6% | 4,200 |
2012/11/27 | 1,434 | 1,446 | 1,424 | 1,440 | +7 | +0.5% | 26,300 |
2012/11/26 | 1,440 | 1,440 | 1,414 | 1,433 | +23 | +1.6% | 17,700 |
2012/11/22 | 1,414 | 1,414 | 1,390 | 1,410 | +26 | +1.9% | 11,200 |
2012/11/21 | 1,372 | 1,385 | 1,367 | 1,384 | +24 | +1.8% | 7,600 |
2012/11/20 | 1,357 | 1,363 | 1,340 | 1,360 | +21 | +1.6% | 10,700 |
2012/11/19 | 1,330 | 1,347 | 1,330 | 1,339 | +12 | +0.9% | 19,800 |
2012/11/16 | 1,310 | 1,349 | 1,310 | 1,327 | -2 | -0.2% | 13,000 |
2012/11/15 | 1,328 | 1,331 | 1,319 | 1,329 | -12 | -0.9% | 13,500 |
2012/11/14 | 1,345 | 1,354 | 1,327 | 1,341 | +5 | +0.4% | 13,000 |
2012/11/13 | 1,326 | 1,367 | 1,313 | 1,336 | +11 | +0.8% | 13,800 |
2012/11/12 | 1,340 | 1,343 | 1,325 | 1,325 | -20 | -1.5% | 6,300 |
2012/11/09 | 1,351 | 1,359 | 1,341 | 1,345 | -19 | -1.4% | 8,000 |
2012/11/08 | 1,355 | 1,388 | 1,351 | 1,364 | -4 | -0.3% | 7,100 |
2012/11/07 | 1,380 | 1,380 | 1,356 | 1,368 | -6 | -0.4% | 3,300 |
2012/11/06 | 1,375 | 1,375 | 1,370 | 1,374 | -6 | -0.4% | 3,800 |
2012/11/05 | 1,379 | 1,387 | 1,375 | 1,380 | -15 | -1.1% | 4,900 |
2012/11/02 | 1,397 | 1,412 | 1,387 | 1,395 | -2 | -0.1% | 7,800 |
2012/11/01 | 1,416 | 1,417 | 1,391 | 1,397 | -14 | -1% | 4,800 |
2012/10/31 | 1,412 | 1,430 | 1,400 | 1,411 | -12 | -0.8% | 19,100 |
2012/10/30 | 1,446 | 1,462 | 1,421 | 1,423 | -36 | -2.5% | 12,700 |
2012/10/29 | 1,440 | 1,460 | 1,436 | 1,459 | +13 | +0.9% | 7,500 |
3051~
3100
件表示中 / 3735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 | 203,900円 | +4.7% | +5.8% | 2.35% | 11.54倍 | 0.86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 | 250,200円 | +4.1% | +10.5% | 5.00% | 14.03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 | 183,600円 | +11.1% | +6.8% | 1.31% | 14.66倍 | 1.85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 | 218,600円 | +4.7% | +15.0% | 2.97% | 13.50倍 | 2.19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 | 174,200円 | -5.2% | -16.6% | 3.39% | 14.72倍 | 3.20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