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 |
---|---|---|---|---|---|---|---|
2023/07/03 | 1,694 | 1,722 | 1,694 | 1,717 | +43 | +2.6% | 68,700 |
2023/06/30 | 1,705 | 1,705 | 1,665 | 1,674 | -37 | -2.2% | 74,400 |
2023/06/29 | 1,735 | 1,735 | 1,702 | 1,711 | -24 | -1.4% | 39,000 |
2023/06/28 | 1,717 | 1,735 | 1,710 | 1,735 | +28 | +1.6% | 64,900 |
2023/06/27 | 1,700 | 1,714 | 1,689 | 1,707 | +4 | +0.2% | 27,400 |
2023/06/26 | 1,717 | 1,717 | 1,685 | 1,703 | -7 | -0.4% | 37,600 |
2023/06/23 | 1,715 | 1,729 | 1,703 | 1,710 | +6 | +0.4% | 56,800 |
2023/06/22 | 1,714 | 1,726 | 1,700 | 1,704 | -17 | -1% | 57,500 |
2023/06/21 | 1,710 | 1,737 | 1,709 | 1,721 | +11 | +0.6% | 63,600 |
2023/06/20 | 1,700 | 1,713 | 1,696 | 1,710 | -4 | -0.2% | 39,400 |
2023/06/19 | 1,730 | 1,733 | 1,697 | 1,714 | -4 | -0.2% | 33,400 |
2023/06/16 | 1,730 | 1,730 | 1,702 | 1,718 | -1 | -0.1% | 135,700 |
2023/06/15 | 1,701 | 1,730 | 1,701 | 1,719 | +12 | +0.7% | 45,100 |
2023/06/14 | 1,701 | 1,708 | 1,686 | 1,707 | +15 | +0.9% | 61,600 |
2023/06/13 | 1,703 | 1,705 | 1,686 | 1,692 | -10 | -0.6% | 48,000 |
2023/06/12 | 1,686 | 1,703 | 1,683 | 1,702 | +20 | +1.2% | 53,600 |
2023/06/09 | 1,660 | 1,688 | 1,660 | 1,682 | +35 | +2.1% | 79,300 |
2023/06/08 | 1,680 | 1,684 | 1,642 | 1,647 | -27 | -1.6% | 102,000 |
2023/06/07 | 1,696 | 1,710 | 1,674 | 1,674 | -10 | -0.6% | 69,100 |
2023/06/06 | 1,671 | 1,688 | 1,660 | 1,684 | -4 | -0.2% | 40,400 |
2023/06/05 | 1,701 | 1,703 | 1,680 | 1,688 | +23 | +1.4% | 63,700 |
2023/06/02 | 1,640 | 1,672 | 1,630 | 1,665 | +23 | +1.4% | 52,400 |
2023/06/01 | 1,634 | 1,670 | 1,634 | 1,642 | -14 | -0.8% | 53,200 |
2023/05/31 | 1,661 | 1,689 | 1,635 | 1,656 | -43 | -2.5% | 246,900 |
2023/05/30 | 1,706 | 1,712 | 1,690 | 1,699 | -24 | -1.4% | 44,400 |
2023/05/29 | 1,748 | 1,748 | 1,718 | 1,723 | -1 | -0.1% | 35,900 |
2023/05/26 | 1,774 | 1,774 | 1,724 | 1,724 | -34 | -1.9% | 61,600 |
2023/05/25 | 1,736 | 1,765 | 1,732 | 1,758 | +5 | +0.3% | 47,500 |
2023/05/24 | 1,774 | 1,776 | 1,750 | 1,753 | -15 | -0.8% | 40,100 |
2023/05/23 | 1,790 | 1,799 | 1,750 | 1,768 | -5 | -0.3% | 82,900 |
2023/05/22 | 1,754 | 1,779 | 1,745 | 1,773 | +19 | +1.1% | 43,600 |
2023/05/19 | 1,742 | 1,760 | 1,712 | 1,754 | -3 | -0.2% | 145,600 |
2023/05/18 | 1,833 | 1,833 | 1,751 | 1,757 | -74 | -4% | 109,100 |
2023/05/17 | 1,840 | 1,840 | 1,818 | 1,831 | -3 | -0.2% | 49,100 |
2023/05/16 | 1,830 | 1,834 | 1,823 | 1,834 | +4 | +0.2% | 29,700 |
2023/05/15 | 1,810 | 1,835 | 1,806 | 1,830 | +19 | +1% | 68,700 |
2023/05/12 | 1,800 | 1,815 | 1,789 | 1,811 | +17 | +0.9% | 57,400 |
2023/05/11 | 1,795 | 1,795 | 1,774 | 1,794 | -3 | -0.2% | 30,700 |
2023/05/10 | 1,809 | 1,809 | 1,793 | 1,797 | -11 | -0.6% | 29,100 |
2023/05/09 | 1,800 | 1,814 | 1,791 | 1,808 | +21 | +1.2% | 39,800 |
2023/05/08 | 1,776 | 1,820 | 1,774 | 1,787 | +1 | +0.1% | 55,200 |
2023/05/02 | 1,797 | 1,850 | 1,782 | 1,786 | +10 | +0.6% | 76,600 |
2023/05/01 | 1,754 | 1,780 | 1,720 | 1,776 | +2 | +0.1% | 72,700 |
2023/04/28 | 1,748 | 1,778 | 1,748 | 1,774 | +44 | +2.5% | 68,700 |
2023/04/27 | 1,704 | 1,746 | 1,704 | 1,730 | +17 | +1% | 68,900 |
2023/04/26 | 1,742 | 1,742 | 1,705 | 1,713 | -31 | -1.8% | 62,100 |
2023/04/25 | 1,722 | 1,758 | 1,722 | 1,744 | +22 | +1.3% | 56,400 |
2023/04/24 | 1,720 | 1,726 | 1,705 | 1,722 | -4 | -0.2% | 40,900 |
2023/04/21 | 1,683 | 1,726 | 1,673 | 1,726 | +43 | +2.6% | 117,300 |
2023/04/20 | 1,665 | 1,690 | 1,665 | 1,683 | +14 | +0.8% | 58,800 |
351~
400
件表示中 / 3594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 | 238,500円 | +16.3% | -6.9% | 1.84% | 12.24倍 | 1.04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 |
ピジョン | 149,500円 | +6.9% | -1.1% | 5.08% | 23.52倍 | 2.19倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
フジシール | 250,800円 | +3.2% | +5.9% | 2.39% | 12.86倍 | 0.94倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア5割強で専業トップ。ソフトパウチなど新製品も拡大 |
パラベッド | 255,100円 | +1.9% | -21.5% | 3.80% | 17.10倍 | 1.07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 |
SHOEI | 239,600円 | -5.2% | -16.6% | 2.46% | 20.24倍 | 4.26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