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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,449 | 2,481 | 2,439 | 2,470 | +26 | +1.1% | 118,700 |
| 2024/03/15 | 2,394 | 2,445 | 2,387 | 2,444 | +34 | +1.4% | 77,800 |
| 2024/03/14 | 2,370 | 2,426 | 2,370 | 2,410 | +29 | +1.2% | 77,100 |
| 2024/03/13 | 2,449 | 2,463 | 2,381 | 2,381 | -49 | -2% | 50,400 |
| 2024/03/12 | 2,382 | 2,440 | 2,369 | 2,430 | +13 | +0.5% | 46,900 |
| 2024/03/11 | 2,421 | 2,451 | 2,374 | 2,417 | -54 | -2.2% | 155,000 |
| 2024/03/08 | 2,435 | 2,494 | 2,415 | 2,471 | -4 | -0.2% | 97,800 |
| 2024/03/07 | 2,537 | 2,555 | 2,445 | 2,475 | -36 | -1.4% | 119,600 |
| 2024/03/06 | 2,455 | 2,528 | 2,438 | 2,511 | +32 | +1.3% | 222,100 |
| 2024/03/05 | 2,400 | 2,492 | 2,366 | 2,479 | +97 | +4.1% | 233,200 |
| 2024/03/04 | 2,414 | 2,445 | 2,365 | 2,382 | -32 | -1.3% | 165,500 |
| 2024/03/01 | 2,384 | 2,415 | 2,341 | 2,414 | +39 | +1.6% | 231,900 |
| 2024/02/29 | 2,419 | 2,450 | 2,330 | 2,375 | +49 | +2.1% | 441,400 |
| 2024/02/28 | 2,367 | 2,377 | 2,307 | 2,326 | -64 | -2.7% | 176,100 |
| 2024/02/27 | 2,399 | 2,410 | 2,371 | 2,390 | -2 | -0.1% | 129,500 |
| 2024/02/26 | 2,400 | 2,429 | 2,385 | 2,392 | +1 | ±0% | 173,100 |
| 2024/02/22 | 2,427 | 2,455 | 2,375 | 2,391 | -36 | -1.5% | 234,300 |
| 2024/02/21 | 2,452 | 2,485 | 2,411 | 2,427 | -12 | -0.5% | 228,700 |
| 2024/02/20 | 2,490 | 2,519 | 2,439 | 2,439 | -35 | -1.4% | 389,400 |
| 2024/02/19 | 2,376 | 2,550 | 2,200 | 2,474 | +390 | +18.7% | 1,378,000 |
| 2024/02/16 | 2,060 | 2,095 | 2,031 | 2,084 | +90 | +4.5% | 323,200 |
| 2024/02/15 | 1,965 | 2,001 | 1,946 | 1,994 | +43 | +2.2% | 152,200 |
| 2024/02/14 | 1,934 | 1,955 | 1,925 | 1,951 | +16 | +0.8% | 71,100 |
| 2024/02/13 | 1,950 | 1,951 | 1,933 | 1,935 | -4 | -0.2% | 80,100 |
| 2024/02/09 | 1,960 | 1,967 | 1,939 | 1,939 | -32 | -1.6% | 35,300 |
| 2024/02/08 | 1,975 | 1,984 | 1,946 | 1,971 | ±0 | ±0% | 53,500 |
| 2024/02/07 | 1,973 | 1,985 | 1,964 | 1,971 | -7 | -0.4% | 35,800 |
| 2024/02/06 | 1,998 | 2,008 | 1,974 | 1,978 | -20 | -1% | 32,600 |
| 2024/02/05 | 2,005 | 2,008 | 1,987 | 1,998 | +14 | +0.7% | 25,300 |
| 2024/02/02 | 1,981 | 1,999 | 1,973 | 1,984 | +3 | +0.2% | 26,600 |
| 2024/02/01 | 1,989 | 2,000 | 1,963 | 1,981 | -31 | -1.5% | 49,300 |
| 2024/01/31 | 2,001 | 2,012 | 1,983 | 2,012 | +6 | +0.3% | 31,500 |
| 2024/01/30 | 2,022 | 2,034 | 2,002 | 2,006 | -13 | -0.6% | 38,400 |
| 2024/01/29 | 2,012 | 2,030 | 2,002 | 2,019 | +6 | +0.3% | 25,800 |
| 2024/01/26 | 2,065 | 2,086 | 2,011 | 2,013 | -52 | -2.5% | 50,200 |
| 2024/01/25 | 2,061 | 2,073 | 2,050 | 2,065 | +4 | +0.2% | 38,900 |
| 2024/01/24 | 2,060 | 2,090 | 2,043 | 2,061 | +17 | +0.8% | 53,800 |
| 2024/01/23 | 2,014 | 2,061 | 2,014 | 2,044 | +38 | +1.9% | 46,500 |
| 2024/01/22 | 1,994 | 2,014 | 1,990 | 2,006 | +12 | +0.6% | 42,100 |
| 2024/01/19 | 2,053 | 2,053 | 1,988 | 1,994 | -62 | -3% | 58,900 |
| 2024/01/18 | 2,051 | 2,079 | 2,051 | 2,056 | -8 | -0.4% | 29,300 |
| 2024/01/17 | 2,094 | 2,094 | 2,061 | 2,064 | -3 | -0.1% | 40,800 |
| 2024/01/16 | 2,120 | 2,124 | 2,065 | 2,067 | -42 | -2% | 23,400 |
| 2024/01/15 | 2,086 | 2,119 | 2,075 | 2,109 | +25 | +1.2% | 34,500 |
| 2024/01/12 | 2,099 | 2,100 | 2,071 | 2,084 | +21 | +1% | 37,700 |
| 2024/01/11 | 2,094 | 2,098 | 2,053 | 2,063 | -11 | -0.5% | 39,800 |
| 2024/01/10 | 2,042 | 2,075 | 2,042 | 2,074 | +10 | +0.5% | 56,300 |
| 2024/01/09 | 2,050 | 2,075 | 2,050 | 2,064 | +31 | +1.5% | 29,600 |
| 2024/01/05 | 2,060 | 2,075 | 2,012 | 2,033 | -25 | -1.2% | 50,000 |
| 2024/01/04 | 2,066 | 2,072 | 2,031 | 2,058 | -28 | -1.3% | 43,300 |
351～
400
件表示中 / 3767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% | 16.11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 | 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% | 14.75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% | 16.01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
