三菱食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,170 | 5,200 | 5,070 | 5,090 | -110 | -2.1% | 125,700 |
| 2023/12/06 | 5,010 | 5,210 | 5,010 | 5,200 | +205 | +4.1% | 151,400 |
| 2023/12/05 | 5,000 | 5,060 | 4,985 | 4,995 | +15 | +0.3% | 162,400 |
| 2023/12/04 | 4,900 | 5,020 | 4,885 | 4,980 | +110 | +2.3% | 115,400 |
| 2023/12/01 | 4,880 | 4,915 | 4,845 | 4,870 | +10 | +0.2% | 61,800 |
| 2023/11/30 | 4,875 | 4,880 | 4,765 | 4,860 | -35 | -0.7% | 138,200 |
| 2023/11/29 | 4,890 | 4,950 | 4,865 | 4,895 | +75 | +1.6% | 139,400 |
| 2023/11/28 | 4,775 | 4,835 | 4,735 | 4,820 | +115 | +2.4% | 142,300 |
| 2023/11/27 | 4,700 | 4,740 | 4,670 | 4,705 | +55 | +1.2% | 63,900 |
| 2023/11/24 | 4,705 | 4,705 | 4,645 | 4,650 | -5 | -0.1% | 68,600 |
| 2023/11/22 | 4,575 | 4,670 | 4,575 | 4,655 | +80 | +1.7% | 86,700 |
| 2023/11/21 | 4,545 | 4,610 | 4,530 | 4,575 | +30 | +0.7% | 120,500 |
| 2023/11/20 | 4,590 | 4,605 | 4,525 | 4,545 | +15 | +0.3% | 101,000 |
| 2023/11/17 | 4,460 | 4,530 | 4,450 | 4,530 | +65 | +1.5% | 85,900 |
| 2023/11/16 | 4,490 | 4,495 | 4,435 | 4,465 | -35 | -0.8% | 86,600 |
| 2023/11/15 | 4,490 | 4,510 | 4,430 | 4,500 | -25 | -0.6% | 108,800 |
| 2023/11/14 | 4,455 | 4,540 | 4,455 | 4,525 | +90 | +2% | 99,300 |
| 2023/11/13 | 4,475 | 4,480 | 4,410 | 4,435 | -45 | -1% | 62,700 |
| 2023/11/10 | 4,420 | 4,490 | 4,400 | 4,480 | +55 | +1.2% | 69,600 |
| 2023/11/09 | 4,400 | 4,440 | 4,350 | 4,425 | -10 | -0.2% | 116,800 |
| 2023/11/08 | 4,470 | 4,510 | 4,400 | 4,435 | -30 | -0.7% | 132,800 |
| 2023/11/07 | 4,390 | 4,500 | 4,370 | 4,465 | +60 | +1.4% | 123,600 |
| 2023/11/06 | 4,580 | 4,580 | 4,350 | 4,405 | -105 | -2.3% | 293,900 |
| 2023/11/02 | 4,685 | 4,685 | 4,460 | 4,510 | +450 | +11.1% | 548,800 |
| 2023/11/01 | 4,060 | 4,080 | 3,985 | 4,060 | +105 | +2.7% | 137,800 |
| 2023/10/31 | 3,905 | 3,955 | 3,885 | 3,955 | +50 | +1.3% | 117,700 |
| 2023/10/30 | 3,990 | 3,995 | 3,885 | 3,905 | -90 | -2.3% | 61,200 |
| 2023/10/27 | 3,970 | 3,995 | 3,945 | 3,995 | +65 | +1.7% | 59,200 |
| 2023/10/26 | 3,915 | 3,965 | 3,905 | 3,930 | +35 | +0.9% | 61,100 |
| 2023/10/25 | 3,925 | 3,945 | 3,890 | 3,895 | -5 | -0.1% | 40,800 |
| 2023/10/24 | 3,895 | 3,910 | 3,845 | 3,900 | +5 | +0.1% | 67,400 |
| 2023/10/23 | 3,900 | 3,930 | 3,885 | 3,895 | -25 | -0.6% | 43,400 |
| 2023/10/20 | 3,945 | 3,950 | 3,895 | 3,920 | ±0 | ±0% | 33,600 |
| 2023/10/19 | 3,870 | 3,935 | 3,855 | 3,920 | -10 | -0.3% | 61,500 |
| 2023/10/18 | 4,005 | 4,005 | 3,890 | 3,930 | -75 | -1.9% | 108,300 |
| 2023/10/17 | 3,960 | 4,015 | 3,960 | 4,005 | +95 | +2.4% | 103,900 |
| 2023/10/16 | 3,875 | 3,935 | 3,870 | 3,910 | +65 | +1.7% | 103,300 |
| 2023/10/13 | 3,910 | 3,940 | 3,835 | 3,845 | -110 | -2.8% | 74,900 |
| 2023/10/12 | 3,915 | 3,960 | 3,905 | 3,955 | +45 | +1.2% | 67,200 |
| 2023/10/11 | 3,940 | 3,945 | 3,900 | 3,910 | -20 | -0.5% | 65,100 |
| 2023/10/10 | 3,890 | 3,940 | 3,890 | 3,930 | +110 | +2.9% | 72,200 |
| 2023/10/06 | 3,840 | 3,860 | 3,800 | 3,820 | -5 | -0.1% | 87,300 |
| 2023/10/05 | 3,705 | 3,825 | 3,695 | 3,825 | +125 | +3.4% | 146,000 |
| 2023/10/04 | 3,725 | 3,730 | 3,675 | 3,700 | -90 | -2.4% | 147,500 |
| 2023/10/03 | 3,850 | 3,870 | 3,790 | 3,790 | -105 | -2.7% | 122,300 |
| 2023/10/02 | 3,915 | 3,960 | 3,890 | 3,895 | -5 | -0.1% | 96,700 |
| 2023/09/29 | 3,945 | 3,985 | 3,865 | 3,900 | -45 | -1.1% | 104,100 |
| 2023/09/28 | 4,000 | 4,005 | 3,920 | 3,945 | -115 | -2.8% | 77,800 |
| 2023/09/27 | 4,010 | 4,060 | 3,980 | 4,060 | +40 | +1% | 90,100 |
| 2023/09/26 | 3,985 | 4,040 | 3,970 | 4,020 | +15 | +0.4% | 55,400 |
101～
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「三菱食品」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱食品 | 551,000円 | +4.2% | +23.0% | 2.90% | 10.88倍 | 1.24倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 阪和興 | 613,000円 | +1.2% | -22.2% | 2.77% | 6.93倍 | 0.76倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| ダイワボＨＤ | 260,900円 | +6.4% | +4.9% | 2.45% | 93.78倍 | 1.62倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| シップＨＤ | 234,900円 | +4.8% | +14.0% | 2.04% | 17.73倍 | 1.71倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 兼 松 | 266,100円 | +11.6% | +2.0% | 3.76% | 8.89倍 | 1.40倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
