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 |
---|---|---|---|---|---|---|---|
2023/08/25 | 1,875 | 1,895 | 1,857 | 1,895 | -1 | -0.1% | 61,600 |
2023/08/24 | 1,875 | 1,909 | 1,858 | 1,896 | +9 | +0.5% | 60,600 |
2023/08/23 | 1,809 | 1,887 | 1,809 | 1,887 | +71 | +3.9% | 109,700 |
2023/08/22 | 1,808 | 1,827 | 1,797 | 1,816 | +22 | +1.2% | 43,700 |
2023/08/21 | 1,783 | 1,809 | 1,782 | 1,794 | +13 | +0.7% | 36,200 |
2023/08/18 | 1,795 | 1,802 | 1,772 | 1,781 | -43 | -2.4% | 63,600 |
2023/08/17 | 1,841 | 1,851 | 1,807 | 1,824 | -17 | -0.9% | 60,200 |
2023/08/16 | 1,849 | 1,868 | 1,837 | 1,841 | -29 | -1.6% | 51,100 |
2023/08/15 | 1,854 | 1,877 | 1,832 | 1,870 | -24 | -1.3% | 105,600 |
2023/08/14 | 1,938 | 1,938 | 1,885 | 1,894 | -39 | -2% | 58,500 |
2023/08/10 | 1,915 | 1,934 | 1,894 | 1,933 | +25 | +1.3% | 51,200 |
2023/08/09 | 1,914 | 1,918 | 1,882 | 1,908 | -2 | -0.1% | 68,100 |
2023/08/08 | 1,866 | 1,913 | 1,863 | 1,910 | +45 | +2.4% | 59,600 |
2023/08/07 | 1,835 | 1,866 | 1,827 | 1,865 | +35 | +1.9% | 72,800 |
2023/08/04 | 1,822 | 1,853 | 1,803 | 1,830 | +9 | +0.5% | 151,900 |
2023/08/03 | 1,817 | 1,838 | 1,800 | 1,821 | -5 | -0.3% | 78,000 |
2023/08/02 | 1,818 | 1,846 | 1,800 | 1,826 | -9 | -0.5% | 46,800 |
2023/08/01 | 1,870 | 1,881 | 1,826 | 1,835 | -25 | -1.3% | 105,800 |
2023/07/31 | 1,760 | 1,867 | 1,754 | 1,860 | +125 | +7.2% | 302,700 |
2023/07/28 | 1,701 | 1,763 | 1,701 | 1,735 | +92 | +5.6% | 269,400 |
2023/07/27 | 1,638 | 1,643 | 1,627 | 1,643 | -1 | -0.1% | 67,700 |
2023/07/26 | 1,656 | 1,673 | 1,640 | 1,644 | +6 | +0.4% | 82,900 |
2023/07/25 | 1,631 | 1,644 | 1,624 | 1,638 | +15 | +0.9% | 63,800 |
2023/07/24 | 1,620 | 1,637 | 1,615 | 1,623 | +11 | +0.7% | 45,700 |
2023/07/21 | 1,625 | 1,631 | 1,611 | 1,612 | -17 | -1% | 39,700 |
2023/07/20 | 1,643 | 1,656 | 1,628 | 1,629 | -6 | -0.4% | 53,900 |
2023/07/19 | 1,643 | 1,643 | 1,622 | 1,635 | +11 | +0.7% | 46,900 |
2023/07/18 | 1,626 | 1,645 | 1,624 | 1,624 | -2 | -0.1% | 42,400 |
2023/07/14 | 1,651 | 1,657 | 1,617 | 1,626 | -11 | -0.7% | 58,500 |
2023/07/13 | 1,645 | 1,655 | 1,636 | 1,637 | -8 | -0.5% | 47,700 |
2023/07/12 | 1,665 | 1,675 | 1,645 | 1,645 | -20 | -1.2% | 75,800 |
2023/07/11 | 1,690 | 1,696 | 1,661 | 1,665 | -22 | -1.3% | 50,300 |
2023/07/10 | 1,692 | 1,713 | 1,683 | 1,687 | +1 | +0.1% | 86,400 |
2023/07/07 | 1,680 | 1,701 | 1,670 | 1,686 | -2 | -0.1% | 37,300 |
2023/07/06 | 1,691 | 1,706 | 1,675 | 1,688 | -9 | -0.5% | 43,800 |
2023/07/05 | 1,730 | 1,758 | 1,695 | 1,697 | -43 | -2.5% | 86,100 |
2023/07/04 | 1,710 | 1,740 | 1,710 | 1,740 | +23 | +1.3% | 98,900 |
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 |
401~
450
件表示中 / 3681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 | 243,600円 | +4.7% | +5.8% | 1.97% | 13.96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 |
パイロット | 386,900円 | +5.4% | -5.5% | 3.02% | 10.28倍 | 1.07倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
フジシール | 247,500円 | +8.3% | +22.2% | 2.63% | 11.52倍 | 0.92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 | 231,900円 | +1.9% | -21.5% | 4.18% | 15.30倍 | 0.95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 | 194,600円 | +11.1% | +6.8% | 1.23% | 15.68倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム