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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,345 | 3,375 | 3,335 | 3,375 | +50 | +1.5% | 61,000 |
| 2022/11/17 | 3,290 | 3,335 | 3,285 | 3,325 | +50 | +1.5% | 63,700 |
| 2022/11/16 | 3,250 | 3,275 | 3,230 | 3,275 | +40 | +1.2% | 45,000 |
| 2022/11/15 | 3,270 | 3,295 | 3,230 | 3,235 | +15 | +0.5% | 78,300 |
| 2022/11/14 | 3,195 | 3,235 | 3,180 | 3,220 | +30 | +0.9% | 71,100 |
| 2022/11/11 | 3,195 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 111,700 |
| 2022/11/10 | 3,110 | 3,165 | 3,100 | 3,150 | +30 | +1% | 53,200 |
| 2022/11/09 | 3,125 | 3,130 | 3,110 | 3,120 | -5 | -0.2% | 45,600 |
| 2022/11/08 | 3,155 | 3,155 | 3,105 | 3,125 | -5 | -0.2% | 85,300 |
| 2022/11/07 | 3,115 | 3,145 | 3,070 | 3,130 | -30 | -0.9% | 122,600 |
| 2022/11/04 | 3,155 | 3,190 | 3,145 | 3,160 | -10 | -0.3% | 114,600 |
| 2022/11/02 | 3,065 | 3,195 | 3,025 | 3,170 | +170 | +5.7% | 249,300 |
| 2022/11/01 | 3,035 | 3,035 | 2,985 | 3,000 | -10 | -0.3% | 63,200 |
| 2022/10/31 | 3,030 | 3,055 | 2,996 | 3,010 | +5 | +0.2% | 100,500 |
| 2022/10/28 | 3,005 | 3,030 | 2,987 | 3,005 | +12 | +0.4% | 237,800 |
| 2022/10/27 | 3,020 | 3,025 | 2,992 | 2,993 | -42 | -1.4% | 59,400 |
| 2022/10/26 | 3,040 | 3,045 | 3,025 | 3,035 | +10 | +0.3% | 61,600 |
| 2022/10/25 | 3,060 | 3,060 | 3,020 | 3,025 | -15 | -0.5% | 44,400 |
| 2022/10/24 | 3,100 | 3,100 | 3,020 | 3,040 | -30 | -1% | 68,600 |
| 2022/10/21 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1% | 77,900 |
| 2022/10/20 | 3,090 | 3,130 | 3,060 | 3,100 | ±0 | ±0% | 75,200 |
| 2022/10/19 | 3,080 | 3,130 | 3,075 | 3,100 | +25 | +0.8% | 44,900 |
| 2022/10/18 | 3,135 | 3,140 | 3,070 | 3,075 | -15 | -0.5% | 69,400 |
| 2022/10/17 | 3,095 | 3,120 | 3,085 | 3,090 | -45 | -1.4% | 52,200 |
| 2022/10/14 | 3,130 | 3,155 | 3,100 | 3,135 | +75 | +2.5% | 112,600 |
| 2022/10/13 | 3,110 | 3,110 | 3,055 | 3,060 | -50 | -1.6% | 82,400 |
| 2022/10/12 | 3,075 | 3,120 | 3,075 | 3,110 | +40 | +1.3% | 77,700 |
| 2022/10/11 | 3,155 | 3,155 | 3,065 | 3,070 | -185 | -5.7% | 167,200 |
| 2022/10/07 | 3,265 | 3,265 | 3,230 | 3,255 | -40 | -1.2% | 70,000 |
| 2022/10/06 | 3,260 | 3,320 | 3,260 | 3,295 | -5 | -0.2% | 59,800 |
| 2022/10/05 | 3,320 | 3,330 | 3,285 | 3,300 | -25 | -0.8% | 54,400 |
| 2022/10/04 | 3,250 | 3,340 | 3,250 | 3,325 | +80 | +2.5% | 59,700 |
| 2022/10/03 | 3,255 | 3,255 | 3,220 | 3,245 | -25 | -0.8% | 38,400 |
| 2022/09/30 | 3,270 | 3,305 | 3,270 | 3,270 | -5 | -0.2% | 47,300 |
| 2022/09/29 | 3,325 | 3,325 | 3,255 | 3,275 | -20 | -0.6% | 105,000 |
| 2022/09/28 | 3,300 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 68,300 |
| 2022/09/27 | 3,305 | 3,310 | 3,275 | 3,275 | +15 | +0.5% | 53,700 |
| 2022/09/26 | 3,250 | 3,285 | 3,235 | 3,260 | -10 | -0.3% | 52,200 |
| 2022/09/22 | 3,255 | 3,280 | 3,240 | 3,270 | -20 | -0.6% | 36,200 |
| 2022/09/21 | 3,295 | 3,310 | 3,290 | 3,290 | -45 | -1.3% | 87,400 |
| 2022/09/20 | 3,285 | 3,365 | 3,285 | 3,335 | +50 | +1.5% | 92,200 |
| 2022/09/16 | 3,275 | 3,305 | 3,245 | 3,285 | +10 | +0.3% | 64,400 |
| 2022/09/15 | 3,250 | 3,285 | 3,225 | 3,275 | +5 | +0.2% | 51,700 |
| 2022/09/14 | 3,280 | 3,300 | 3,260 | 3,270 | -35 | -1.1% | 42,200 |
| 2022/09/13 | 3,325 | 3,335 | 3,290 | 3,305 | -30 | -0.9% | 95,900 |
| 2022/09/12 | 3,320 | 3,350 | 3,280 | 3,335 | +30 | +0.9% | 95,100 |
| 2022/09/09 | 3,275 | 3,315 | 3,275 | 3,305 | +5 | +0.2% | 122,500 |
| 2022/09/08 | 3,260 | 3,320 | 3,260 | 3,300 | +55 | +1.7% | 72,400 |
| 2022/09/07 | 3,275 | 3,275 | 3,230 | 3,245 | -45 | -1.4% | 40,900 |
| 2022/09/06 | 3,305 | 3,310 | 3,275 | 3,290 | -5 | -0.2% | 42,000 |
601～
650
件表示中 / 3692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 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11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 |
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68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 | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86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 | 236,500円 | +18.1% | +11.0% | 3.81% | 8.89倍 | 1.51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 |
| 因幡電産 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25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
