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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,845 | 4,850 | 4,805 | 4,805 | -15 | -0.3% | 45,800 |
| 2025/02/14 | 4,845 | 4,865 | 4,810 | 4,820 | -25 | -0.5% | 23,600 |
| 2025/02/13 | 4,870 | 4,880 | 4,820 | 4,845 | -20 | -0.4% | 42,700 |
| 2025/02/12 | 4,870 | 4,870 | 4,810 | 4,865 | +50 | +1% | 71,400 |
| 2025/02/10 | 4,830 | 4,830 | 4,795 | 4,815 | -20 | -0.4% | 62,400 |
| 2025/02/07 | 4,840 | 4,875 | 4,815 | 4,835 | -35 | -0.7% | 75,400 |
| 2025/02/06 | 4,775 | 4,905 | 4,775 | 4,870 | +105 | +2.2% | 65,500 |
| 2025/02/05 | 4,815 | 4,850 | 4,755 | 4,765 | +5 | +0.1% | 129,400 |
| 2025/02/04 | 4,935 | 4,960 | 4,730 | 4,760 | -135 | -2.8% | 151,600 |
| 2025/02/03 | 4,945 | 4,960 | 4,875 | 4,895 | -95 | -1.9% | 88,900 |
| 2025/01/31 | 4,990 | 4,995 | 4,965 | 4,990 | ±0 | ±0% | 51,500 |
| 2025/01/30 | 4,910 | 4,995 | 4,910 | 4,990 | +40 | +0.8% | 64,100 |
| 2025/01/29 | 4,930 | 4,970 | 4,920 | 4,950 | ±0 | ±0% | 43,200 |
| 2025/01/28 | 4,940 | 4,970 | 4,920 | 4,950 | +50 | +1% | 50,900 |
| 2025/01/27 | 4,905 | 4,915 | 4,870 | 4,900 | +60 | +1.2% | 40,900 |
| 2025/01/24 | 4,875 | 4,885 | 4,840 | 4,840 | ±0 | ±0% | 47,100 |
| 2025/01/23 | 4,845 | 4,850 | 4,815 | 4,840 | -10 | -0.2% | 72,300 |
| 2025/01/22 | 4,795 | 4,850 | 4,790 | 4,850 | +65 | +1.4% | 47,300 |
| 2025/01/21 | 4,830 | 4,850 | 4,785 | 4,785 | -45 | -0.9% | 47,200 |
| 2025/01/20 | 4,820 | 4,900 | 4,810 | 4,830 | +35 | +0.7% | 59,900 |
| 2025/01/17 | 4,750 | 4,795 | 4,700 | 4,795 | +50 | +1.1% | 69,800 |
| 2025/01/16 | 4,735 | 4,785 | 4,735 | 4,745 | ±0 | ±0% | 80,900 |
| 2025/01/15 | 4,695 | 4,745 | 4,690 | 4,745 | +85 | +1.8% | 68,800 |
| 2025/01/14 | 4,760 | 4,765 | 4,645 | 4,660 | -120 | -2.5% | 128,400 |
| 2025/01/10 | 4,805 | 4,815 | 4,775 | 4,780 | -20 | -0.4% | 58,900 |
| 2025/01/09 | 4,830 | 4,830 | 4,795 | 4,800 | -50 | -1% | 68,900 |
| 2025/01/08 | 4,880 | 4,940 | 4,850 | 4,850 | -35 | -0.7% | 93,300 |
| 2025/01/07 | 4,970 | 4,975 | 4,885 | 4,885 | -70 | -1.4% | 121,700 |
| 2025/01/06 | 5,040 | 5,050 | 4,955 | 4,955 | -65 | -1.3% | 83,000 |
| 2024/12/30 | 4,995 | 5,060 | 4,990 | 5,020 | +35 | +0.7% | 62,200 |
| 2024/12/27 | 5,010 | 5,030 | 4,970 | 4,985 | -45 | -0.9% | 69,200 |
| 2024/12/26 | 5,000 | 5,040 | 5,000 | 5,030 | +20 | +0.4% | 48,100 |
| 2024/12/25 | 5,000 | 5,020 | 4,985 | 5,010 | +20 | +0.4% | 46,800 |
| 2024/12/24 | 4,985 | 5,010 | 4,970 | 4,990 | +5 | +0.1% | 53,600 |
| 2024/12/23 | 4,950 | 5,000 | 4,935 | 4,985 | +55 | +1.1% | 69,900 |
| 2024/12/20 | 4,980 | 4,980 | 4,905 | 4,930 | -45 | -0.9% | 86,400 |
| 2024/12/19 | 4,880 | 4,990 | 4,865 | 4,975 | +85 | +1.7% | 78,500 |
| 2024/12/18 | 4,985 | 5,010 | 4,890 | 4,890 | -70 | -1.4% | 88,200 |
| 2024/12/17 | 4,965 | 5,010 | 4,935 | 4,960 | -15 | -0.3% | 54,100 |
| 2024/12/16 | 5,060 | 5,100 | 4,950 | 4,975 | -75 | -1.5% | 60,700 |
| 2024/12/13 | 4,980 | 5,090 | 4,980 | 5,050 | +40 | +0.8% | 101,600 |
| 2024/12/12 | 4,975 | 5,040 | 4,960 | 5,010 | +60 | +1.2% | 83,400 |
| 2024/12/11 | 4,930 | 4,975 | 4,890 | 4,950 | +20 | +0.4% | 70,600 |
| 2024/12/10 | 4,975 | 4,990 | 4,905 | 4,930 | -15 | -0.3% | 54,900 |
| 2024/12/09 | 4,945 | 4,965 | 4,905 | 4,945 | +20 | +0.4% | 51,700 |
| 2024/12/06 | 4,900 | 4,950 | 4,895 | 4,925 | +5 | +0.1% | 51,100 |
| 2024/12/05 | 4,925 | 4,930 | 4,895 | 4,920 | +35 | +0.7% | 69,300 |
| 2024/12/04 | 4,825 | 4,915 | 4,825 | 4,885 | +40 | +0.8% | 90,500 |
| 2024/12/03 | 4,785 | 4,870 | 4,785 | 4,845 | +55 | +1.1% | 65,700 |
| 2024/12/02 | 4,800 | 4,830 | 4,785 | 4,790 | -15 | -0.3% | 61,100 |
51～
100
件表示中 / 3691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 | 534,000円 | +2.6% | +5.1% | 3.46% | 10.16倍 | 1.10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 | 251,200円 | +4.4% | +15.1% | 3.58% | 9.73倍 | 0.67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 | 395,400円 | +3.3% | +3.8% | 2.66% | 11.08倍 | 0.85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 | 238,500円 | +18.1% | +11.0% | 3.77% | 8.97倍 | 1.52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 | 373,200円 | +4.8% | +5.4% | 3.48% | 12.74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
