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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,020 | 3,045 | 2,984 | 3,020 | +26 | +0.9% | 25,400 |
| 2021/05/06 | 2,968 | 3,005 | 2,968 | 2,994 | +37 | +1.3% | 23,700 |
| 2021/04/30 | 2,958 | 2,984 | 2,957 | 2,957 | -21 | -0.7% | 17,400 |
| 2021/04/28 | 3,010 | 3,010 | 2,961 | 2,978 | -32 | -1.1% | 31,400 |
| 2021/04/27 | 2,993 | 3,030 | 2,971 | 3,010 | -5 | -0.2% | 29,800 |
| 2021/04/26 | 2,957 | 3,030 | 2,957 | 3,015 | ±0 | ±0% | 29,800 |
| 2021/04/23 | 3,000 | 3,050 | 3,000 | 3,015 | -5 | -0.2% | 18,000 |
| 2021/04/22 | 3,035 | 3,050 | 3,000 | 3,020 | +27 | +0.9% | 18,200 |
| 2021/04/21 | 2,971 | 3,010 | 2,948 | 2,993 | -6 | -0.2% | 31,900 |
| 2021/04/20 | 2,982 | 3,015 | 2,967 | 2,999 | -11 | -0.4% | 29,800 |
| 2021/04/19 | 2,972 | 3,030 | 2,972 | 3,010 | +53 | +1.8% | 20,900 |
| 2021/04/16 | 2,980 | 3,000 | 2,935 | 2,957 | +11 | +0.4% | 13,900 |
| 2021/04/15 | 2,954 | 2,978 | 2,931 | 2,946 | -4 | -0.1% | 22,600 |
| 2021/04/14 | 2,964 | 3,015 | 2,944 | 2,950 | -23 | -0.8% | 14,200 |
| 2021/04/13 | 2,988 | 3,015 | 2,965 | 2,973 | +11 | +0.4% | 14,300 |
| 2021/04/12 | 2,981 | 2,983 | 2,953 | 2,962 | +19 | +0.6% | 7,700 |
| 2021/04/09 | 2,951 | 2,980 | 2,931 | 2,943 | -13 | -0.4% | 20,400 |
| 2021/04/08 | 3,015 | 3,035 | 2,956 | 2,956 | -109 | -3.6% | 19,800 |
| 2021/04/07 | 3,005 | 3,070 | 3,005 | 3,065 | +40 | +1.3% | 11,300 |
| 2021/04/06 | 3,125 | 3,135 | 3,025 | 3,025 | -110 | -3.5% | 26,200 |
| 2021/04/05 | 3,135 | 3,150 | 3,115 | 3,135 | ±0 | ±0% | 13,500 |
| 2021/04/02 | 3,195 | 3,195 | 3,125 | 3,135 | ±0 | ±0% | 9,400 |
| 2021/04/01 | 3,120 | 3,155 | 3,090 | 3,135 | +40 | +1.3% | 26,800 |
| 2021/03/31 | 3,155 | 3,190 | 3,095 | 3,095 | -100 | -3.1% | 33,500 |
| 2021/03/30 | 3,255 | 3,275 | 3,165 | 3,195 | -45 | -1.4% | 41,600 |
| 2021/03/29 | 3,205 | 3,240 | 3,175 | 3,240 | +90 | +2.9% | 61,400 |
| 2021/03/26 | 3,135 | 3,160 | 3,065 | 3,150 | +45 | +1.4% | 25,800 |
| 2021/03/25 | 3,110 | 3,110 | 3,050 | 3,105 | +45 | +1.5% | 30,000 |
| 2021/03/24 | 3,165 | 3,165 | 3,060 | 3,060 | -105 | -3.3% | 24,900 |
| 2021/03/23 | 3,235 | 3,235 | 3,155 | 3,165 | -65 | -2% | 26,800 |
| 2021/03/22 | 3,220 | 3,250 | 3,210 | 3,230 | +10 | +0.3% | 46,400 |
| 2021/03/19 | 3,190 | 3,235 | 3,130 | 3,220 | +35 | +1.1% | 49,900 |
| 2021/03/18 | 3,175 | 3,195 | 3,130 | 3,185 | +10 | +0.3% | 33,800 |
| 2021/03/17 | 3,150 | 3,175 | 3,135 | 3,175 | +25 | +0.8% | 27,500 |
| 2021/03/16 | 3,090 | 3,160 | 3,090 | 3,150 | +25 | +0.8% | 21,700 |
| 2021/03/15 | 3,045 | 3,140 | 3,040 | 3,125 | +80 | +2.6% | 24,500 |
| 2021/03/12 | 3,030 | 3,045 | 3,015 | 3,045 | -40 | -1.3% | 26,000 |
| 2021/03/11 | 3,135 | 3,135 | 3,065 | 3,085 | -15 | -0.5% | 24,700 |
| 2021/03/10 | 3,130 | 3,150 | 3,085 | 3,100 | -55 | -1.7% | 26,700 |
| 2021/03/09 | 3,100 | 3,160 | 3,065 | 3,155 | +120 | +4% | 40,500 |
| 2021/03/08 | 3,100 | 3,100 | 3,010 | 3,035 | -15 | -0.5% | 23,700 |
| 2021/03/05 | 3,030 | 3,090 | 2,996 | 3,050 | +35 | +1.2% | 34,600 |
| 2021/03/04 | 3,000 | 3,080 | 2,975 | 3,015 | -10 | -0.3% | 37,100 |
| 2021/03/03 | 2,971 | 3,040 | 2,961 | 3,025 | +72 | +2.4% | 34,000 |
| 2021/03/02 | 3,010 | 3,010 | 2,935 | 2,953 | -38 | -1.3% | 37,700 |
| 2021/03/01 | 2,900 | 2,996 | 2,900 | 2,991 | +132 | +4.6% | 43,700 |
| 2021/02/26 | 2,865 | 2,885 | 2,843 | 2,859 | -6 | -0.2% | 41,000 |
| 2021/02/25 | 2,904 | 2,905 | 2,860 | 2,865 | -39 | -1.3% | 29,400 |
| 2021/02/24 | 2,956 | 2,956 | 2,887 | 2,904 | -58 | -2% | 31,200 |
| 2021/02/22 | 2,987 | 2,999 | 2,949 | 2,962 | +9 | +0.3% | 20,500 |
1001～
1050
件表示中 / 3715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 | 632,000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 | 457,200円 | +3.5% | +9.1% | 1.97% | 18.19倍 | 1.11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 | 271,500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 | 411,900円 | +3.5% | +1.6% | 2.91% | 11.55倍 | 0.88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 | 247,200円 | +11.4% | +9.4% | 4.05% | 8.32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
