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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,882 | 1,903 | 1,866 | 1,896 | +17 | +0.9% | 7,900 |
2010/09/03 | 1,899 | 1,917 | 1,865 | 1,879 | -29 | -1.5% | 6,800 |
2010/09/02 | 1,897 | 1,919 | 1,870 | 1,908 | +14 | +0.7% | 16,500 |
2010/09/01 | 1,855 | 1,907 | 1,825 | 1,894 | +39 | +2.1% | 25,600 |
2010/08/31 | 1,880 | 1,883 | 1,845 | 1,855 | -30 | -1.6% | 23,900 |
2010/08/30 | 1,894 | 1,908 | 1,864 | 1,885 | -8 | -0.4% | 15,100 |
2010/08/27 | 1,856 | 1,918 | 1,851 | 1,893 | +36 | +1.9% | 15,700 |
2010/08/26 | 1,864 | 1,864 | 1,838 | 1,857 | +13 | +0.7% | 7,300 |
2010/08/25 | 1,855 | 1,887 | 1,835 | 1,844 | -47 | -2.5% | 29,500 |
2010/08/24 | 1,896 | 1,896 | 1,866 | 1,891 | -5 | -0.3% | 12,400 |
2010/08/23 | 1,922 | 1,922 | 1,883 | 1,896 | -25 | -1.3% | 19,900 |
2010/08/20 | 1,940 | 1,940 | 1,921 | 1,921 | -20 | -1% | 13,000 |
2010/08/19 | 1,947 | 1,947 | 1,934 | 1,941 | -3 | -0.2% | 10,200 |
2010/08/18 | 1,962 | 1,962 | 1,931 | 1,944 | -10 | -0.5% | 24,700 |
2010/08/17 | 1,951 | 1,962 | 1,947 | 1,954 | -21 | -1.1% | 21,000 |
2010/08/16 | 1,982 | 1,990 | 1,970 | 1,975 | -6 | -0.3% | 11,700 |
2010/08/13 | 1,977 | 1,989 | 1,974 | 1,981 | +4 | +0.2% | 10,900 |
2010/08/12 | 1,963 | 2,015 | 1,963 | 1,977 | -6 | -0.3% | 7,600 |
2010/08/11 | 2,001 | 2,006 | 1,973 | 1,983 | -53 | -2.6% | 22,700 |
2010/08/10 | 2,065 | 2,065 | 2,029 | 2,036 | -29 | -1.4% | 13,400 |
2010/08/09 | 2,080 | 2,093 | 2,055 | 2,065 | -13 | -0.6% | 7,700 |
2010/08/06 | 2,080 | 2,098 | 2,070 | 2,078 | -31 | -1.5% | 12,200 |
2010/08/05 | 2,086 | 2,109 | 2,062 | 2,109 | +73 | +3.6% | 9,000 |
2010/08/04 | 2,061 | 2,073 | 2,030 | 2,036 | -51 | -2.4% | 13,300 |
2010/08/03 | 2,069 | 2,122 | 2,069 | 2,087 | +23 | +1.1% | 7,600 |
2010/08/02 | 2,154 | 2,154 | 2,038 | 2,064 | -69 | -3.2% | 10,100 |
2010/07/30 | 2,300 | 2,300 | 2,130 | 2,133 | +4 | +0.2% | 35,000 |
2010/07/29 | 2,232 | 2,232 | 2,129 | 2,129 | -111 | -5% | 17,600 |
2010/07/28 | 2,340 | 2,340 | 2,210 | 2,240 | -50 | -2.2% | 28,300 |
2010/07/27 | 2,250 | 2,312 | 2,250 | 2,290 | +70 | +3.2% | 21,100 |
2010/07/26 | 2,268 | 2,301 | 2,211 | 2,220 | -29 | -1.3% | 14,400 |
2010/07/23 | 2,230 | 2,270 | 2,152 | 2,249 | +33 | +1.5% | 15,300 |
2010/07/22 | 2,216 | 2,236 | 2,183 | 2,216 | ±0 | ±0% | 13,100 |
2010/07/21 | 2,160 | 2,240 | 2,125 | 2,216 | +102 | +4.8% | 30,700 |
2010/07/20 | 2,098 | 2,135 | 1,998 | 2,114 | +17 | +0.8% | 5,900 |
2010/07/16 | 2,152 | 2,152 | 2,065 | 2,097 | -55 | -2.6% | 4,600 |
2010/07/15 | 2,146 | 2,156 | 2,140 | 2,152 | +6 | +0.3% | 4,100 |
2010/07/14 | 2,153 | 2,163 | 2,113 | 2,146 | +43 | +2% | 7,100 |
2010/07/13 | 2,168 | 2,168 | 2,098 | 2,103 | -70 | -3.2% | 11,400 |
2010/07/12 | 2,138 | 2,178 | 2,060 | 2,173 | +35 | +1.6% | 5,000 |
2010/07/09 | 2,160 | 2,160 | 2,101 | 2,138 | -10 | -0.5% | 5,800 |
2010/07/08 | 2,150 | 2,163 | 2,098 | 2,148 | +45 | +2.1% | 15,100 |
2010/07/07 | 2,140 | 2,140 | 2,088 | 2,103 | -37 | -1.7% | 4,200 |
2010/07/06 | 2,080 | 2,140 | 2,080 | 2,140 | +60 | +2.9% | 18,500 |
2010/07/05 | 2,058 | 2,094 | 2,008 | 2,080 | +22 | +1.1% | 8,600 |
2010/07/02 | 2,038 | 2,064 | 2,003 | 2,058 | +21 | +1% | 15,100 |
2010/07/01 | 2,099 | 2,099 | 2,030 | 2,037 | -93 | -4.4% | 8,500 |
2010/06/30 | 2,202 | 2,202 | 2,098 | 2,130 | -31 | -1.4% | 17,800 |
2010/06/29 | 2,147 | 2,179 | 2,139 | 2,161 | +22 | +1% | 12,800 |
2010/06/28 | 2,101 | 2,149 | 2,100 | 2,139 | +43 | +2.1% | 8,900 |
3351~
3400
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