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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/05 | 3,310 | 3,315 | 3,255 | 3,295 | ±0 | ±0% | 50,900 |
| 2022/09/02 | 3,310 | 3,345 | 3,285 | 3,295 | -50 | -1.5% | 72,500 |
| 2022/09/01 | 3,380 | 3,415 | 3,345 | 3,345 | -70 | -2% | 59,700 |
| 2022/08/31 | 3,385 | 3,440 | 3,385 | 3,415 | -30 | -0.9% | 73,700 |
| 2022/08/30 | 3,405 | 3,445 | 3,405 | 3,445 | +60 | +1.8% | 23,600 |
| 2022/08/29 | 3,355 | 3,405 | 3,330 | 3,385 | -35 | -1% | 55,900 |
| 2022/08/26 | 3,420 | 3,440 | 3,410 | 3,420 | -20 | -0.6% | 31,200 |
| 2022/08/25 | 3,425 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 27,300 |
| 2022/08/24 | 3,435 | 3,450 | 3,410 | 3,440 | +5 | +0.1% | 31,500 |
| 2022/08/23 | 3,475 | 3,475 | 3,415 | 3,435 | -55 | -1.6% | 54,700 |
| 2022/08/22 | 3,410 | 3,500 | 3,410 | 3,490 | +80 | +2.3% | 56,300 |
| 2022/08/19 | 3,420 | 3,450 | 3,400 | 3,410 | -20 | -0.6% | 54,000 |
| 2022/08/18 | 3,435 | 3,485 | 3,415 | 3,430 | -40 | -1.2% | 56,400 |
| 2022/08/17 | 3,455 | 3,480 | 3,435 | 3,470 | +80 | +2.4% | 61,900 |
| 2022/08/16 | 3,375 | 3,400 | 3,360 | 3,390 | +15 | +0.4% | 25,800 |
| 2022/08/15 | 3,415 | 3,425 | 3,355 | 3,375 | -30 | -0.9% | 40,800 |
| 2022/08/12 | 3,355 | 3,405 | 3,335 | 3,405 | +50 | +1.5% | 69,600 |
| 2022/08/10 | 3,310 | 3,355 | 3,280 | 3,355 | +65 | +2% | 57,500 |
| 2022/08/09 | 3,290 | 3,350 | 3,290 | 3,290 | -10 | -0.3% | 57,000 |
| 2022/08/08 | 3,255 | 3,330 | 3,255 | 3,300 | +50 | +1.5% | 65,800 |
| 2022/08/05 | 3,190 | 3,260 | 3,190 | 3,250 | +30 | +0.9% | 72,300 |
| 2022/08/04 | 3,255 | 3,265 | 3,150 | 3,220 | -105 | -3.2% | 146,100 |
| 2022/08/03 | 3,410 | 3,420 | 3,310 | 3,325 | -85 | -2.5% | 59,500 |
| 2022/08/02 | 3,435 | 3,435 | 3,375 | 3,410 | -35 | -1% | 42,400 |
| 2022/08/01 | 3,430 | 3,465 | 3,430 | 3,445 | -10 | -0.3% | 46,400 |
| 2022/07/29 | 3,520 | 3,520 | 3,440 | 3,455 | -65 | -1.8% | 60,100 |
701～
750
件表示中 / 3766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 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| ダイワボＨＤ | 318,500円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87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 |
| ＰＡＬＴＡＣ | 460,200円 | +3.5% | +1.6% | 2.61% | 12.90倍 | 0.98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 |
| 阪和興 | 631,000円 | +1.8% | -7.9% | 3.96% | 6.30倍 | 0.66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 |
| 兼 松 | 299,900円 | +4.7% | +20.3% | 3.83% | 8.31倍 | 1.43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
