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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,955 | 4,025 | 3,930 | 4,005 | +60 | +1.5% | 68,700 |
| 2023/09/22 | 3,970 | 3,970 | 3,915 | 3,945 | -50 | -1.3% | 107,800 |
| 2023/09/21 | 4,025 | 4,070 | 3,990 | 3,995 | -30 | -0.7% | 112,300 |
| 2023/09/20 | 4,110 | 4,120 | 4,020 | 4,025 | -110 | -2.7% | 94,600 |
| 2023/09/19 | 4,110 | 4,135 | 4,065 | 4,135 | +40 | +1% | 84,300 |
| 2023/09/15 | 4,080 | 4,110 | 4,065 | 4,095 | ±0 | ±0% | 64,200 |
| 2023/09/14 | 4,065 | 4,120 | 4,060 | 4,095 | +30 | +0.7% | 50,400 |
| 2023/09/13 | 4,105 | 4,115 | 4,045 | 4,065 | -70 | -1.7% | 88,800 |
| 2023/09/12 | 4,055 | 4,140 | 4,030 | 4,135 | +120 | +3% | 81,900 |
| 2023/09/11 | 4,030 | 4,065 | 4,000 | 4,015 | +25 | +0.6% | 69,100 |
| 2023/09/08 | 3,970 | 4,005 | 3,965 | 3,990 | -30 | -0.7% | 80,900 |
| 2023/09/07 | 4,000 | 4,025 | 3,985 | 4,020 | +50 | +1.3% | 79,800 |
| 2023/09/06 | 4,010 | 4,015 | 3,945 | 3,970 | -35 | -0.9% | 66,400 |
| 2023/09/05 | 4,035 | 4,055 | 3,990 | 4,005 | -25 | -0.6% | 55,400 |
| 2023/09/04 | 4,005 | 4,035 | 3,995 | 4,030 | +20 | +0.5% | 42,600 |
| 2023/09/01 | 3,955 | 4,025 | 3,955 | 4,010 | +15 | +0.4% | 43,200 |
| 2023/08/31 | 3,975 | 4,010 | 3,965 | 3,995 | +5 | +0.1% | 48,500 |
| 2023/08/30 | 3,975 | 4,025 | 3,940 | 3,990 | +10 | +0.3% | 53,800 |
| 2023/08/29 | 3,970 | 4,030 | 3,965 | 3,980 | +20 | +0.5% | 52,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,915 | 3,960 | +90 | +2.3% | 40,500 |
| 2023/08/25 | 3,905 | 3,935 | 3,865 | 3,870 | -105 | -2.6% | 47,300 |
| 2023/08/24 | 3,910 | 3,985 | 3,910 | 3,975 | +65 | +1.7% | 57,500 |
| 2023/08/23 | 3,865 | 3,910 | 3,865 | 3,910 | +45 | +1.2% | 41,700 |
| 2023/08/22 | 3,830 | 3,875 | 3,815 | 3,865 | +40 | +1% | 50,900 |
| 2023/08/21 | 3,835 | 3,880 | 3,825 | 3,825 | -10 | -0.3% | 47,300 |
| 2023/08/18 | 3,890 | 3,920 | 3,825 | 3,835 | -100 | -2.5% | 64,100 |
| 2023/08/17 | 3,985 | 3,985 | 3,900 | 3,935 | -45 | -1.1% | 71,100 |
| 2023/08/16 | 4,020 | 4,025 | 3,975 | 3,980 | -75 | -1.8% | 51,700 |
| 2023/08/15 | 4,015 | 4,055 | 3,965 | 4,055 | +80 | +2% | 63,500 |
| 2023/08/14 | 4,000 | 4,020 | 3,950 | 3,975 | -10 | -0.3% | 68,800 |
| 2023/08/10 | 3,920 | 3,985 | 3,890 | 3,985 | +60 | +1.5% | 64,300 |
| 2023/08/09 | 4,010 | 4,025 | 3,910 | 3,925 | -75 | -1.9% | 87,800 |
| 2023/08/08 | 3,885 | 4,000 | 3,885 | 4,000 | +115 | +3% | 93,700 |
| 2023/08/07 | 3,805 | 3,945 | 3,770 | 3,885 | +15 | +0.4% | 175,500 |
| 2023/08/04 | 3,760 | 3,875 | 3,760 | 3,870 | +85 | +2.2% | 103,000 |
| 2023/08/03 | 3,800 | 3,810 | 3,745 | 3,785 | -50 | -1.3% | 78,600 |
| 2023/08/02 | 3,780 | 3,860 | 3,775 | 3,835 | +40 | +1.1% | 80,200 |
| 2023/08/01 | 3,760 | 3,800 | 3,750 | 3,795 | +10 | +0.3% | 53,400 |
| 2023/07/31 | 3,785 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 60,200 |
| 2023/07/28 | 3,735 | 3,750 | 3,690 | 3,735 | ±0 | ±0% | 62,800 |
| 2023/07/27 | 3,750 | 3,750 | 3,690 | 3,735 | -25 | -0.7% | 47,200 |
| 2023/07/26 | 3,720 | 3,760 | 3,695 | 3,760 | +40 | +1.1% | 41,000 |
| 2023/07/25 | 3,715 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 27,500 |
| 2023/07/24 | 3,715 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 28,200 |
| 2023/07/21 | 3,685 | 3,715 | 3,650 | 3,695 | +45 | +1.2% | 50,200 |
| 2023/07/20 | 3,670 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 39,600 |
| 2023/07/19 | 3,665 | 3,695 | 3,645 | 3,670 | +15 | +0.4% | 51,800 |
| 2023/07/18 | 3,645 | 3,675 | 3,635 | 3,655 | ±0 | ±0% | 31,900 |
| 2023/07/14 | 3,695 | 3,710 | 3,640 | 3,655 | -30 | -0.8% | 43,400 |
| 2023/07/13 | 3,720 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 37,100 |
151～
200
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% | 6.92倍 | 0.75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
