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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 6,330 | 6,340 | 6,320 | 6,330 | +10 | +0.2% | 54,100 |
| 2025/06/13 | 6,330 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 63,400 |
| 2025/06/12 | 6,330 | 6,340 | 6,320 | 6,320 | ±0 | ±0% | 168,100 |
| 2025/06/11 | 6,330 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 84,200 |
| 2025/06/10 | 6,330 | 6,330 | 6,320 | 6,320 | -10 | -0.2% | 82,400 |
| 2025/06/09 | 6,320 | 6,340 | 6,320 | 6,330 | +10 | +0.2% | 305,800 |
| 2025/06/06 | 6,330 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 392,600 |
| 2025/06/05 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 178,100 |
| 2025/06/04 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 75,500 |
| 2025/06/03 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 181,400 |
| 2025/06/02 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 124,500 |
| 2025/05/30 | 6,330 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 227,000 |
| 2025/05/29 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 127,800 |
| 2025/05/28 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 227,400 |
| 2025/05/27 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 145,400 |
| 2025/05/26 | 6,320 | 6,330 | 6,320 | 6,320 | -10 | -0.2% | 100,500 |
| 2025/05/23 | 6,330 | 6,330 | 6,320 | 6,330 | +10 | +0.2% | 192,300 |
| 2025/05/22 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 269,000 |
| 2025/05/21 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 191,000 |
| 2025/05/20 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 163,600 |
| 2025/05/19 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 244,500 |
| 2025/05/16 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 215,400 |
| 2025/05/15 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 254,300 |
| 2025/05/14 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 211,500 |
| 2025/05/13 | 6,320 | 6,330 | 6,320 | 6,320 | ±0 | ±0% | 282,700 |
| 2025/05/12 | 6,330 | 6,330 | 6,320 | 6,320 | -10 | -0.2% | 336,800 |
| 2025/05/09 | 6,320 | 6,340 | 6,320 | 6,330 | +110 | +1.8% | 1,849,700 |
| 2025/05/08 | 5,470 | 6,330 | 5,410 | 6,220 | +810 | +15% | 803,900 |
| 2025/05/07 | 5,340 | 5,430 | 5,340 | 5,410 | +60 | +1.1% | 58,500 |
| 2025/05/02 | 5,340 | 5,390 | 5,300 | 5,350 | +10 | +0.2% | 60,700 |
| 2025/05/01 | 5,350 | 5,360 | 5,300 | 5,340 | ±0 | ±0% | 55,100 |
| 2025/04/30 | 5,320 | 5,370 | 5,290 | 5,340 | +40 | +0.8% | 69,400 |
| 2025/04/28 | 5,260 | 5,320 | 5,250 | 5,300 | +110 | +2.1% | 76,800 |
| 2025/04/25 | 5,230 | 5,270 | 5,180 | 5,190 | -60 | -1.1% | 44,400 |
| 2025/04/24 | 5,270 | 5,300 | 5,220 | 5,250 | -20 | -0.4% | 49,200 |
| 2025/04/23 | 5,260 | 5,310 | 5,240 | 5,270 | +20 | +0.4% | 51,800 |
| 2025/04/22 | 5,190 | 5,260 | 5,170 | 5,250 | +40 | +0.8% | 64,100 |
| 2025/04/21 | 5,190 | 5,210 | 5,140 | 5,210 | ±0 | ±0% | 37,700 |
| 2025/04/18 | 5,130 | 5,220 | 5,130 | 5,210 | +100 | +2% | 46,600 |
| 2025/04/17 | 5,030 | 5,110 | 5,030 | 5,110 | +60 | +1.2% | 34,600 |
| 2025/04/16 | 4,990 | 5,080 | 4,990 | 5,050 | +90 | +1.8% | 50,600 |
| 2025/04/15 | 5,030 | 5,030 | 4,955 | 4,960 | -30 | -0.6% | 31,900 |
| 2025/04/14 | 4,970 | 5,030 | 4,920 | 4,990 | +90 | +1.8% | 59,600 |
| 2025/04/11 | 4,770 | 4,915 | 4,740 | 4,900 | -65 | -1.3% | 89,900 |
| 2025/04/10 | 4,945 | 4,980 | 4,845 | 4,965 | +230 | +4.9% | 90,200 |
| 2025/04/09 | 4,745 | 4,770 | 4,665 | 4,735 | -80 | -1.7% | 91,300 |
| 2025/04/08 | 4,770 | 4,825 | 4,745 | 4,815 | +210 | +4.6% | 70,600 |
| 2025/04/07 | 4,500 | 4,695 | 4,470 | 4,605 | -195 | -4.1% | 149,100 |
| 2025/04/04 | 4,845 | 4,875 | 4,720 | 4,800 | -130 | -2.6% | 114,400 |
| 2025/04/03 | 4,835 | 4,940 | 4,825 | 4,930 | -20 | -0.4% | 74,200 |
1～
50
件表示中 / 3721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 | 633,000円 | - | - | 0.00% | - | 1.26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 |
| 東邦ＨＤ | 462,400円 | +3.5% | +9.1% | 1.95% | 18.40倍 | 1.13倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 長瀬産 | 271,300円 | +1.1% | +0.3% | 3.50% | 9.27倍 | 0.73倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ＰＡＬＴＡＣ | 406,700円 | +3.5% | +1.6% | 2.95% | 11.40倍 | 0.87倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 247,700円 | +11.4% | +9.4% | 4.04% | 8.33倍 | 1.46倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
