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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 4,790 | 4,825 | 4,780 | 4,805 | -10 | -0.2% | 43,800 |
| 2024/11/28 | 4,775 | 4,825 | 4,750 | 4,815 | +40 | +0.8% | 57,500 |
| 2024/11/27 | 4,855 | 4,860 | 4,735 | 4,775 | -105 | -2.2% | 72,000 |
| 2024/11/26 | 4,875 | 4,880 | 4,835 | 4,880 | +15 | +0.3% | 46,500 |
| 2024/11/25 | 4,860 | 4,885 | 4,830 | 4,865 | -5 | -0.1% | 83,100 |
| 2024/11/22 | 4,800 | 4,875 | 4,780 | 4,870 | +75 | +1.6% | 57,900 |
| 2024/11/21 | 4,840 | 4,860 | 4,795 | 4,795 | -45 | -0.9% | 51,200 |
| 2024/11/20 | 4,855 | 4,900 | 4,825 | 4,840 | -50 | -1% | 67,400 |
| 2024/11/19 | 4,955 | 4,980 | 4,865 | 4,890 | -65 | -1.3% | 64,900 |
| 2024/11/18 | 4,940 | 4,970 | 4,915 | 4,955 | +25 | +0.5% | 72,900 |
| 2024/11/15 | 4,950 | 4,950 | 4,885 | 4,930 | -5 | -0.1% | 72,400 |
| 2024/11/14 | 4,850 | 4,950 | 4,845 | 4,935 | +80 | +1.6% | 96,300 |
| 2024/11/13 | 4,815 | 4,855 | 4,785 | 4,855 | +30 | +0.6% | 72,900 |
| 2024/11/12 | 4,830 | 4,890 | 4,800 | 4,825 | +40 | +0.8% | 64,800 |
| 2024/11/11 | 4,795 | 4,795 | 4,730 | 4,785 | -10 | -0.2% | 66,600 |
| 2024/11/08 | 4,820 | 4,855 | 4,775 | 4,795 | +15 | +0.3% | 86,800 |
| 2024/11/07 | 4,900 | 5,050 | 4,735 | 4,780 | -65 | -1.3% | 231,900 |
| 2024/11/06 | 4,820 | 4,915 | 4,820 | 4,845 | +35 | +0.7% | 64,200 |
| 2024/11/05 | 4,815 | 4,860 | 4,790 | 4,810 | +15 | +0.3% | 48,400 |
| 2024/11/01 | 4,840 | 4,870 | 4,790 | 4,795 | -90 | -1.8% | 56,400 |
101～
150
件表示中 / 3721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 | 633,000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 | 462,400円 | +3.5% | +9.1% | 1.95% | 18.40倍 | 1.13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 | 271,300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 | 406,700円 | +3.5% | +1.6% | 2.95% | 11.40倍 | 0.87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 | 247,700円 | +11.4% | +9.4% | 4.04% | 8.33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
