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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,764 | 1,875 | 1,764 | 1,840 | +77 | +4.4% | 31,900 |
| 2011/02/03 | 1,758 | 1,767 | 1,758 | 1,763 | +6 | +0.3% | 6,800 |
| 2011/02/02 | 1,747 | 1,776 | 1,742 | 1,757 | +20 | +1.2% | 17,800 |
| 2011/02/01 | 1,747 | 1,747 | 1,733 | 1,737 | -10 | -0.6% | 14,300 |
| 2011/01/31 | 1,765 | 1,765 | 1,740 | 1,747 | -19 | -1.1% | 18,100 |
| 2011/01/28 | 1,789 | 1,790 | 1,765 | 1,766 | -29 | -1.6% | 19,900 |
| 2011/01/27 | 1,790 | 1,802 | 1,786 | 1,795 | +4 | +0.2% | 11,500 |
| 2011/01/26 | 1,800 | 1,800 | 1,791 | 1,791 | -11 | -0.6% | 14,800 |
| 2011/01/25 | 1,797 | 1,820 | 1,790 | 1,802 | -3 | -0.2% | 15,200 |
| 2011/01/24 | 1,811 | 1,812 | 1,791 | 1,805 | -5 | -0.3% | 13,900 |
| 2011/01/21 | 1,848 | 1,850 | 1,810 | 1,810 | -37 | -2% | 20,900 |
| 2011/01/20 | 1,852 | 1,861 | 1,844 | 1,847 | -18 | -1% | 12,500 |
| 2011/01/19 | 1,865 | 1,865 | 1,855 | 1,865 | ±0 | ±0% | 16,100 |
| 2011/01/18 | 1,852 | 1,875 | 1,849 | 1,865 | +34 | +1.9% | 17,600 |
| 2011/01/17 | 1,839 | 1,844 | 1,830 | 1,831 | +9 | +0.5% | 14,200 |
| 2011/01/14 | 1,830 | 1,833 | 1,815 | 1,822 | -8 | -0.4% | 21,100 |
| 2011/01/13 | 1,820 | 1,835 | 1,820 | 1,830 | +11 | +0.6% | 10,400 |
| 2011/01/12 | 1,829 | 1,839 | 1,819 | 1,819 | +1 | +0.1% | 12,400 |
| 2011/01/11 | 1,815 | 1,831 | 1,815 | 1,818 | +3 | +0.2% | 13,000 |
| 2011/01/07 | 1,827 | 1,827 | 1,815 | 1,815 | -4 | -0.2% | 13,100 |
| 2011/01/06 | 1,820 | 1,827 | 1,814 | 1,819 | +9 | +0.5% | 8,100 |
| 2011/01/05 | 1,822 | 1,826 | 1,810 | 1,810 | -1 | -0.1% | 7,300 |
| 2011/01/04 | 1,845 | 1,845 | 1,811 | 1,811 | +2 | +0.1% | 16,300 |
| 2010/12/30 | 1,843 | 1,843 | 1,806 | 1,809 | -21 | -1.1% | 8,300 |
| 2010/12/29 | 1,809 | 1,830 | 1,805 | 1,830 | +25 | +1.4% | 4,200 |
| 2010/12/28 | 1,829 | 1,829 | 1,804 | 1,805 | -5 | -0.3% | 4,100 |
| 2010/12/27 | 1,843 | 1,843 | 1,810 | 1,810 | +7 | +0.4% | 9,100 |
| 2010/12/24 | 1,807 | 1,815 | 1,801 | 1,803 | -11 | -0.6% | 7,900 |
| 2010/12/22 | 1,820 | 1,826 | 1,805 | 1,814 | -10 | -0.5% | 19,300 |
| 2010/12/21 | 1,804 | 1,846 | 1,804 | 1,824 | +21 | +1.2% | 20,900 |
| 2010/12/20 | 1,844 | 1,844 | 1,803 | 1,803 | -44 | -2.4% | 13,300 |
| 2010/12/17 | 1,849 | 1,849 | 1,825 | 1,847 | +17 | +0.9% | 19,500 |
| 2010/12/16 | 1,847 | 1,847 | 1,830 | 1,830 | -17 | -0.9% | 17,300 |
| 2010/12/15 | 1,849 | 1,849 | 1,830 | 1,847 | +7 | +0.4% | 14,700 |
| 2010/12/14 | 1,820 | 1,840 | 1,815 | 1,840 | +25 | +1.4% | 12,600 |
| 2010/12/13 | 1,804 | 1,815 | 1,786 | 1,815 | +14 | +0.8% | 32,500 |
| 2010/12/10 | 1,826 | 1,830 | 1,795 | 1,801 | -18 | -1% | 44,200 |
| 2010/12/09 | 1,814 | 1,829 | 1,814 | 1,819 | +5 | +0.3% | 12,600 |
| 2010/12/08 | 1,798 | 1,815 | 1,794 | 1,814 | +15 | +0.8% | 17,800 |
| 2010/12/07 | 1,798 | 1,799 | 1,772 | 1,799 | +23 | +1.3% | 13,200 |
| 2010/12/06 | 1,770 | 1,779 | 1,767 | 1,776 | +20 | +1.1% | 5,200 |
| 2010/12/03 | 1,771 | 1,771 | 1,755 | 1,756 | +15 | +0.9% | 3,900 |
| 2010/12/02 | 1,773 | 1,774 | 1,741 | 1,741 | +7 | +0.4% | 11,300 |
| 2010/12/01 | 1,734 | 1,740 | 1,728 | 1,734 | -5 | -0.3% | 7,500 |
| 2010/11/30 | 1,757 | 1,772 | 1,736 | 1,739 | -26 | -1.5% | 20,600 |
| 2010/11/29 | 1,758 | 1,778 | 1,758 | 1,765 | +7 | +0.4% | 7,300 |
| 2010/11/26 | 1,758 | 1,769 | 1,758 | 1,758 | ±0 | ±0% | 6,000 |
| 2010/11/25 | 1,760 | 1,764 | 1,751 | 1,758 | +3 | +0.2% | 7,800 |
| 2010/11/24 | 1,765 | 1,777 | 1,755 | 1,755 | -10 | -0.6% | 11,500 |
| 2010/11/22 | 1,769 | 1,776 | 1,765 | 1,765 | -3 | -0.2% | 15,800 |
3251～
3300
件表示中 / 3458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 | 533,000円 | +2.6% | +5.1% | 3.47% | 10.15倍 | 1.14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 |
| ダイワボＨＤ | 267,800円 | +0.8% | +0.2% | 2.61% | 11.48倍 | 1.76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 | 237,400円 | +1.4% | +3.1% | 2.23% | 14.93倍 | 1.61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 | 265,000円 | +11.6% | +2.0% | 3.77% | 8.86倍 | 1.39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 |
| 因幡電産 | 373,500円 | +4.8% | +5.4% | 3.48% | 12.75倍 | 1.29倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
市場注目の銘柄
チャート関連のコラム
