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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 5,310 | 5,440 | 5,250 | 5,430 | +220 | +4.2% | 94,400 |
| 2024/03/04 | 5,330 | 5,380 | 5,180 | 5,210 | -80 | -1.5% | 90,100 |
| 2024/03/01 | 5,280 | 5,300 | 5,220 | 5,290 | -90 | -1.7% | 129,400 |
| 2024/02/29 | 5,140 | 5,430 | 5,140 | 5,380 | +300 | +5.9% | 193,800 |
| 2024/02/28 | 5,070 | 5,120 | 5,000 | 5,080 | -20 | -0.4% | 89,500 |
| 2024/02/27 | 5,160 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 82,700 |
| 2024/02/26 | 5,140 | 5,230 | 5,130 | 5,180 | +50 | +1% | 73,100 |
| 2024/02/22 | 5,100 | 5,130 | 5,080 | 5,130 | +60 | +1.2% | 59,100 |
| 2024/02/21 | 5,050 | 5,110 | 5,050 | 5,070 | +40 | +0.8% | 62,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,030 | 5,030 | -50 | -1% | 45,200 |
| 2024/02/19 | 4,995 | 5,080 | 4,995 | 5,080 | +95 | +1.9% | 49,300 |
| 2024/02/16 | 4,930 | 5,030 | 4,925 | 4,985 | +65 | +1.3% | 90,300 |
| 2024/02/15 | 4,940 | 4,965 | 4,895 | 4,920 | -5 | -0.1% | 69,600 |
| 2024/02/14 | 4,945 | 4,970 | 4,855 | 4,925 | -45 | -0.9% | 99,700 |
| 2024/02/13 | 4,980 | 5,020 | 4,890 | 4,970 | ±0 | ±0% | 127,000 |
| 2024/02/09 | 5,130 | 5,170 | 4,965 | 4,970 | -190 | -3.7% | 98,100 |
| 2024/02/08 | 5,110 | 5,170 | 5,050 | 5,160 | +80 | +1.6% | 125,900 |
| 2024/02/07 | 5,020 | 5,100 | 4,925 | 5,080 | +60 | +1.2% | 93,700 |
| 2024/02/06 | 4,920 | 5,070 | 4,890 | 5,020 | -70 | -1.4% | 214,500 |
| 2024/02/05 | 5,090 | 5,130 | 5,060 | 5,090 | +50 | +1% | 142,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,020 | 5,040 | -10 | -0.2% | 88,700 |
| 2024/02/01 | 5,030 | 5,120 | 5,020 | 5,050 | +10 | +0.2% | 103,600 |
| 2024/01/31 | 4,960 | 5,040 | 4,940 | 5,040 | +80 | +1.6% | 91,300 |
| 2024/01/30 | 5,030 | 5,050 | 4,960 | 4,960 | -70 | -1.4% | 63,000 |
| 2024/01/29 | 4,970 | 5,050 | 4,970 | 5,030 | +105 | +2.1% | 58,900 |
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 81,000 |
| 2024/01/25 | 4,980 | 5,060 | 4,980 | 5,030 | +50 | +1% | 64,600 |
| 2024/01/24 | 5,030 | 5,060 | 4,950 | 4,980 | -40 | -0.8% | 70,400 |
| 2024/01/23 | 5,050 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 83,400 |
| 2024/01/22 | 5,010 | 5,070 | 4,980 | 5,000 | -10 | -0.2% | 92,000 |
| 2024/01/19 | 4,990 | 5,020 | 4,935 | 5,010 | +60 | +1.2% | 89,700 |
| 2024/01/18 | 4,825 | 4,970 | 4,825 | 4,950 | +140 | +2.9% | 124,900 |
| 2024/01/17 | 4,830 | 4,920 | 4,810 | 4,810 | ±0 | ±0% | 110,700 |
| 2024/01/16 | 4,915 | 4,930 | 4,810 | 4,810 | -105 | -2.1% | 137,400 |
| 2024/01/15 | 4,855 | 4,930 | 4,845 | 4,915 | +75 | +1.5% | 48,400 |
| 2024/01/12 | 4,915 | 4,950 | 4,830 | 4,840 | -55 | -1.1% | 92,700 |
| 2024/01/11 | 4,975 | 4,975 | 4,895 | 4,895 | -10 | -0.2% | 62,400 |
| 2024/01/10 | 4,880 | 4,970 | 4,880 | 4,905 | +25 | +0.5% | 104,000 |
| 2024/01/09 | 4,875 | 4,980 | 4,860 | 4,880 | +15 | +0.3% | 84,500 |
| 2024/01/05 | 4,900 | 4,925 | 4,855 | 4,865 | -20 | -0.4% | 67,100 |
| 2024/01/04 | 4,855 | 4,885 | 4,770 | 4,885 | +75 | +1.6% | 60,200 |
| 2023/12/29 | 4,820 | 4,855 | 4,785 | 4,810 | -10 | -0.2% | 66,700 |
| 2023/12/28 | 4,785 | 4,830 | 4,755 | 4,820 | +45 | +0.9% | 63,700 |
| 2023/12/27 | 4,770 | 4,795 | 4,730 | 4,775 | +45 | +1% | 61,900 |
| 2023/12/26 | 4,640 | 4,740 | 4,635 | 4,730 | +90 | +1.9% | 67,200 |
| 2023/12/25 | 4,700 | 4,715 | 4,640 | 4,640 | -90 | -1.9% | 101,400 |
| 2023/12/22 | 4,770 | 4,780 | 4,715 | 4,730 | +10 | +0.2% | 46,700 |
| 2023/12/21 | 4,715 | 4,740 | 4,700 | 4,720 | -45 | -0.9% | 74,300 |
| 2023/12/20 | 4,800 | 4,805 | 4,750 | 4,765 | -5 | -0.1% | 77,000 |
| 2023/12/19 | 4,750 | 4,785 | 4,715 | 4,770 | +30 | +0.6% | 112,100 |
51～
100
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
